GDEV Inc.

12.54
0.44 (3.64%)
At close: Mar 28, 2025, 3:46 PM
12.28
-2.05%
Pre-market: Mar 31, 2025, 04:55 AM EDT

GDEV Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 11.25 12.54 11.25 12.54 0.44 3.64% 18,200
Mar 27, 2025 12.09 12.59 11.57 12.10 -0.31 -2.50% 20,005
Mar 26, 2025 13.12 13.17 12.03 12.41 -0.63 -4.83% 9,700
Mar 25, 2025 13.51 13.98 12.50 13.04 -0.96 -6.86% 12,819
Mar 24, 2025 15.20 15.55 13.55 14.00 -1.24 -8.14% 21,844
Mar 21, 2025 16.00 16.00 14.86 15.24 -0.46 -2.93% 10,400
Mar 20, 2025 15.67 15.77 15.67 15.70 0.49 3.22% 3,800
Mar 19, 2025 15.42 15.57 15.21 15.21 0.23 1.54% 6,845
Mar 18, 2025 14.99 15.00 14.89 14.98 0.05 0.33% 11,900
Mar 17, 2025 14.53 15.00 14.53 14.93 0.26 1.77% 6,400
Mar 14, 2025 14.83 15.07 14.43 14.67 -0.63 -4.12% 17,500
Mar 13, 2025 15.40 15.52 15.00 15.30 -0.22 -1.42% 11,700
Mar 12, 2025 15.52 16.67 14.51 15.52 -3.68 -19.17% 29,749
Mar 11, 2025 18.30 19.50 18.10 19.20 0.76 4.12% 18,511
Mar 10, 2025 17.90 19.00 17.90 18.44 0.63 3.54% 17,123
Mar 7, 2025 17.93 18.00 17.81 17.81 -0.06 -0.34% 17,390
Mar 6, 2025 17.99 18.15 17.12 17.87 -0.63 -3.41% 34,335
Mar 5, 2025 18.69 19.49 17.70 18.50 -0.49 -2.58% 17,200
Mar 4, 2025 18.77 19.67 18.20 18.99 -0.25 -1.30% 18,617
Mar 3, 2025 20.00 20.67 18.02 19.24 -0.34 -1.74% 23,611
Feb 28, 2025 20.54 20.54 18.03 19.58 -0.18 -0.91% 30,345
Feb 27, 2025 19.85 20.62 19.41 19.76 0.26 1.33% 16,000
Feb 26, 2025 20.52 20.52 18.79 19.50 -0.23 -1.17% 15,912
Feb 25, 2025 20.75 22.56 18.42 19.73 -0.79 -3.85% 42,300
Feb 24, 2025 21.41 23.65 19.71 20.52 -0.38 -1.82% 63,808
Feb 21, 2025 16.45 24.79 16.40 20.90 6.64 46.56% 264,441
Feb 20, 2025 15.51 15.51 14.26 14.26 -1.09 -7.10% 7,800
Feb 19, 2025 15.35 15.35 15.35 15.35 0.00 0.00% 15,200
Feb 18, 2025 15.51 15.51 15.33 15.35 0.60 4.07% 4,133
Feb 14, 2025 15.70 15.80 14.75 14.75 -0.70 -4.53% 2,300
Feb 13, 2025 15.26 15.60 15.26 15.45 -0.12 -0.77% 7,200
Feb 12, 2025 15.50 15.57 15.00 15.57 0.53 3.52% 4,300
Feb 11, 2025 16.25 16.25 15.04 15.04 -0.89 -5.59% 6,043
Feb 10, 2025 16.70 16.70 15.89 15.93 0.30 1.92% 10,000
Feb 7, 2025 15.99 15.99 15.50 15.63 0.60 3.99% 7,800
Feb 6, 2025 15.69 16.00 15.03 15.03 -0.18 -1.18% 4,024
Feb 5, 2025 15.21 15.21 15.21 15.21 -0.29 -1.87% 7,200
Feb 4, 2025 15.22 15.50 15.14 15.50 0.20 1.31% 7,213
Feb 3, 2025 14.64 15.35 14.64 15.30 -0.20 -1.29% 6,100
Jan 31, 2025 17.00 17.00 15.50 15.50 -0.54 -3.37% 7,005
Jan 30, 2025 16.55 16.56 16.04 16.04 0.05 0.31% 9,129
Jan 29, 2025 16.40 16.40 15.99 15.99 -0.45 -2.74% 14,500
Jan 28, 2025 14.71 16.44 14.71 16.44 0.84 5.38% 7,200
Jan 27, 2025 16.50 16.60 15.60 15.60 -0.92 -5.57% 7,900
Jan 24, 2025 16.93 16.93 16.44 16.52 -0.19 -1.14% 22,000
Jan 23, 2025 16.99 17.50 16.63 16.71 -0.82 -4.68% 10,433
Jan 22, 2025 17.60 17.60 16.79 17.53 0.03 0.17% 6,231
Jan 21, 2025 17.34 17.50 17.00 17.50 -1.15 -6.17% 7,600
Jan 17, 2025 18.55 18.80 18.50 18.65 0.14 0.76% 9,225
Jan 16, 2025 18.93 19.00 18.51 18.51 -0.19 -1.02% 2,300