5 DAY PERFORMANCE
-16.97%
1 MONTH PERFORMANCE
-22.81%
3 MONTH PERFORMANCE
-20.58%
6 MONTH PERFORMANCE
-19.26%
YEAR-TO-DATE PERFORMANCE
-34.75%
1 YEAR PERFORMANCE
-50.12%
GDEV Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $14.30 | $13.05 (-8.74%) | $14.30 | $12.80 | 9.50 K | $237.57 M |
| 08/07/2025 | $15.00 | $13.40 (-10.67%) | $15.00 | $13.30 | 7.20 K | $243.94 M |
| 08/06/2025 | $15.48 | $13.85 (-10.53%) | $15.59 | $13.60 | 11.62 K | $252.13 M |
| 08/05/2025 | $15.76 | $14.05 (-10.85%) | $15.93 | $14.05 | 19.40 K | $255.77 M |
| 08/04/2025 | $14.50 | $15.20 (4.83%) | $15.20 | $14.15 | 9.20 K | $276.70 M |
| 08/01/2025 | $13.51 | $14.40 (6.59%) | $15.16 | $13.51 | 19.00 K | $262.14 M |
| 07/31/2025 | $16.50 | $14.60 (-11.52%) | $16.50 | $13.51 | 14.00 K | $265.78 M |
| 07/30/2025 | $16.30 | $15.23 (-6.56%) | $16.40 | $15.23 | 11.64 K | $277.25 M |
| 07/29/2025 | $14.87 | $15.40 (3.56%) | $15.45 | $14.87 | 3.10 K | $280.35 M |
| 07/28/2025 | $15.50 | $14.92 (-3.74%) | $15.75 | $14.92 | 5.00 K | $271.61 M |
| 07/25/2025 | $15.32 | $15.10 (-1.44%) | $16.67 | $12.06 | 28.40 K | $274.88 M |
| 07/24/2025 | $16.60 | $15.09 (-9.1%) | $16.79 | $15.02 | 7.40 K | $274.70 M |
| 07/23/2025 | $17.08 | $15.58 (-8.78%) | $17.08 | $13.50 | 11.40 K | $283.62 M |
| 07/22/2025 | $16.90 | $16.08 (-4.85%) | $17.45 | $16.08 | 18.40 K | $292.72 M |
| 07/21/2025 | $15.11 | $16.25 (7.54%) | $16.73 | $15.00 | 8.00 K | $295.82 M |
| 07/18/2025 | $14.80 | $15.88 (7.3%) | $15.88 | $14.79 | 1.34 K | $289.08 M |
| 07/17/2025 | $14.80 | $15.29 (3.31%) | $15.74 | $14.80 | 2.40 K | $278.34 M |
| 07/16/2025 | $15.48 | $15.14 (-2.2%) | $15.48 | $14.93 | 1.05 K | $275.61 M |
| 07/15/2025 | $15.47 | $14.56 (-5.88%) | $15.63 | $14.56 | 1.90 K | $265.05 M |
| 07/14/2025 | $16.54 | $15.40 (-6.89%) | $16.54 | $15.25 | 3.64 K | $280.35 M |
| 07/11/2025 | $15.71 | $15.49 (-1.4%) | $15.94 | $15.49 | 3.54 K | $281.98 M |
| 07/10/2025 | $15.26 | $16.22 (6.29%) | $17.60 | $15.26 | 17.64 K | $295.27 M |
| 07/09/2025 | $15.82 | $16.35 (3.35%) | $16.35 | $15.50 | 8.19 K | $297.64 M |
| 07/08/2025 | $16.03 | $16.06 (0.19%) | $17.00 | $14.96 | 7.10 K | $292.36 M |
| 07/07/2025 | $15.88 | $16.35 (2.96%) | $16.86 | $15.74 | 10.60 K | $297.64 M |
| 07/03/2025 | $15.02 | $15.75 (4.86%) | $16.75 | $14.98 | 11.80 K | $286.72 M |
| 07/02/2025 | $15.18 | $15.10 (-0.53%) | $15.48 | $15.02 | 6.54 K | $274.88 M |
| 07/01/2025 | $15.19 | $15.19 (0%) | $15.50 | $15.19 | 2.84 K | $276.52 M |
| 06/30/2025 | $16.98 | $15.08 (-11.19%) | $16.98 | $15.00 | 10.43 K | $274.52 M |
| 06/27/2025 | $16.62 | $16.00 (-3.73%) | $16.62 | $16.00 | 5.70 K | $291.27 M |
| 06/26/2025 | $16.65 | $16.84 (1.14%) | $17.25 | $16.00 | 6.10 K | $306.56 M |
| 06/25/2025 | $16.59 | $16.32 (-1.63%) | $16.61 | $16.01 | 17.80 K | $297.09 M |
| 06/24/2025 | $15.79 | $16.02 (1.46%) | $16.44 | $15.79 | 3.74 K | $291.63 M |
| 06/23/2025 | $16.89 | $16.21 (-4.03%) | $17.75 | $16.05 | 26.34 K | $295.09 M |
| 06/20/2025 | $17.60 | $18.40 (4.55%) | $18.50 | $15.25 | 29.60 K | $334.96 M |
| 06/18/2025 | $18.50 | $16.35 (-11.62%) | $18.50 | $16.35 | 22.12 K | $297.64 M |
| 06/17/2025 | $17.70 | $17.16 (-3.05%) | $17.70 | $17.16 | 11.74 K | $312.39 M |
| 06/16/2025 | $20.50 | $18.18 (-11.32%) | $21.35 | $17.63 | 22.10 K | $330.95 M |
| 06/13/2025 | $20.40 | $19.13 (-6.23%) | $20.40 | $17.41 | 14.40 K | $348.25 M |
| 06/12/2025 | $21.10 | $22.01 (4.31%) | $23.80 | $21.10 | 12.24 K | $400.68 M |
| 06/11/2025 | $21.32 | $21.21 (-0.52%) | $21.98 | $19.17 | 18.30 K | $386.11 M |
| 06/10/2025 | $21.25 | $20.61 (-3.01%) | $21.86 | $18.54 | 20.01 K | $375.19 M |
| 06/09/2025 | $21.99 | $22.06 (0.32%) | $22.50 | $21.00 | 31.60 K | $401.59 M |
| 06/06/2025 | $18.66 | $21.36 (14.47%) | $21.99 | $18.33 | 42.94 K | $388.84 M |
| 06/05/2025 | $16.39 | $18.60 (13.48%) | $19.86 | $16.39 | 34.00 K | $338.60 M |
| 06/04/2025 | $16.09 | $16.35 (1.62%) | $16.50 | $15.40 | 23.93 K | $297.64 M |
| 06/03/2025 | $15.41 | $16.19 (5.06%) | $16.71 | $14.52 | 20.00 K | $294.73 M |
| 06/02/2025 | $15.40 | $15.49 (0.58%) | $15.49 | $15.21 | 24.63 K | $281.98 M |
| 05/30/2025 | $15.08 | $15.41 (2.19%) | $15.60 | $15.08 | 13.80 K | $280.53 M |
| 05/29/2025 | $15.27 | $15.46 (1.24%) | $15.46 | $14.91 | 22.20 K | $281.44 M |
| 05/28/2025 | $15.44 | $14.97 (-3.04%) | $15.65 | $14.93 | 21.32 K | $272.52 M |
| 05/27/2025 | $14.86 | $16.00 (7.67%) | $16.00 | $14.59 | 24.15 K | $291.27 M |
| 05/23/2025 | $15.22 | $15.46 (1.58%) | $15.51 | $15.22 | 6.80 K | $281.44 M |
| 05/22/2025 | $15.39 | $15.86 (3.05%) | $16.36 | $15.39 | 15.52 K | $288.72 M |
| 05/21/2025 | $16.50 | $16.06 (-2.67%) | $16.60 | $15.44 | 17.44 K | $292.36 M |
| 05/20/2025 | $16.09 | $15.55 (-3.36%) | $16.09 | $15.50 | 14.60 K | $283.08 M |
| 05/19/2025 | $15.94 | $16.13 (1.19%) | $16.55 | $15.50 | 15.00 K | $293.63 M |
| 05/16/2025 | $15.26 | $15.61 (2.29%) | $15.94 | $15.07 | 15.93 K | $284.17 M |
| 05/15/2025 | $15.25 | $15.11 (-0.92%) | $15.25 | $15.10 | 9.30 K | $275.07 M |
| 05/14/2025 | $14.97 | $15.00 (0.2%) | $15.38 | $14.97 | 7.80 K | $273.06 M |
| 05/13/2025 | $15.88 | $14.82 (-6.68%) | $15.88 | $14.52 | 10.01 K | $269.79 M |
| 05/12/2025 | $16.48 | $15.97 (-3.09%) | $16.48 | $15.49 | 10.60 K | $290.72 M |
| 05/09/2025 | $15.91 | $15.89 (-0.13%) | $15.96 | $15.70 | 3.22 K | $289.27 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
