-
5 DAY PERFORMANCE
-1.40% -
1 MONTH PERFORMANCE
+0.61% -
3 MONTH PERFORMANCE
-13.81% -
6 MONTH PERFORMANCE
+8.11% -
YEAR-TO-DATE PERFORMANCE
+11.54% -
1 YEAR PERFORMANCE
-12.59%
GDEV Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $24.65 | $24.65 (0%) | $24.65 | $24.65 | 756 | $4.46 B |
| 09/26/2024 | $24.98 | $25.29 (1.24%) | $25.29 | $24.41 | 1,400 | $4.58 B |
| 09/25/2024 | $24.98 | $25.15 (0.68%) | $25.15 | $24.98 | 824 | $4.56 B |
| 09/24/2024 | $25.50 | $25.00 (-1.96%) | $25.50 | $24.99 | 2,800 | $4.53 B |
| 09/23/2024 | $25.08 | $25.60 (2.07%) | $26.70 | $25.08 | 2,422 | $4.64 B |
| 09/20/2024 | $26.05 | $25.42 (-2.42%) | $27.50 | $23.30 | 10,200 | $4.60 B |
| 09/19/2024 | $26.75 | $26.75 (0%) | $27.00 | $26.30 | 4,000 | $4.85 B |
| 09/18/2024 | $24.60 | $26.69 (8.5%) | $27.88 | $24.60 | 4,000 | $4.83 B |
| 09/17/2024 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 404 | $4.62 B |
| 09/16/2024 | $26.04 | $25.50 (-2.07%) | $26.50 | $25.00 | 3,346 | $4.62 B |
| 09/13/2024 | $27.00 | $28.00 (3.7%) | $31.19 | $25.67 | 20,807 | $5.07 B |
| 09/12/2024 | $27.02 | $26.01 (-3.74%) | $27.77 | $26.01 | 2,526 | $4.71 B |
| 09/11/2024 | $25.32 | $27.27 (7.7%) | $29.89 | $25.32 | 10,811 | $4.94 B |
| 09/10/2024 | $25.80 | $25.52 (-1.09%) | $29.30 | $24.03 | 13,231 | $4.62 B |
| 09/09/2024 | $22.22 | $27.00 (21.51%) | $31.99 | $22.21 | 27,500 | $4.89 B |
| 09/06/2024 | $22.16 | $22.16 (0%) | $22.16 | $22.16 | 541 | $4.01 B |
| 09/05/2024 | $22.02 | $22.02 (0%) | $22.02 | $22.02 | 15,015 | $3.99 B |
| 09/04/2024 | $22.02 | $22.02 (0%) | $22.02 | $22.02 | 500 | $3.99 B |
| 09/03/2024 | $24.00 | $22.01 (-8.29%) | $24.00 | $22.01 | 541 | $3.99 B |
| 08/30/2024 | $24.00 | $24.00 (0%) | $24.00 | $24.00 | 700 | $4.35 B |
| 08/29/2024 | $24.67 | $24.50 (-0.69%) | $24.67 | $24.50 | 1,100 | $4.44 B |
| 08/28/2024 | $27.50 | $25.90 (-5.82%) | $28.63 | $25.50 | 690 | $4.69 B |
| 08/27/2024 | $26.80 | $28.50 (6.34%) | $28.50 | $21.80 | 2,215 | $5.16 B |
| 08/26/2024 | $28.10 | $28.10 (0%) | $28.10 | $28.10 | 210 | $5.09 B |
| 08/23/2024 | $25.31 | $26.80 (5.89%) | $28.20 | $25.30 | 412 | $4.85 B |
| 08/22/2024 | $28.60 | $29.00 (1.4%) | $29.40 | $28.50 | 410 | $5.25 B |
| 08/21/2024 | $29.20 | $28.30 (-3.08%) | $30.00 | $28.30 | 342 | $5.13 B |
| 08/20/2024 | $29.90 | $31.50 (5.35%) | $34.90 | $29.50 | 220 | $5.71 B |
| 08/19/2024 | $29.60 | $30.30 (2.36%) | $30.30 | $29.30 | 200 | $5.49 B |
| 08/16/2024 | $28.50 | $28.80 (1.05%) | $32.55 | $28.50 | 770 | $5.22 B |
| 08/15/2024 | $30.20 | $30.20 (0%) | $30.20 | $30.20 | 50 | $5.47 B |
| 08/14/2024 | $28.60 | $28.60 (0%) | $28.60 | $28.60 | 51 | $5.18 B |
| 08/13/2024 | $28.30 | $28.55 (0.88%) | $28.55 | $28.30 | 64 | $5.17 B |
| 08/12/2024 | $27.00 | $28.00 (3.7%) | $29.10 | $27.00 | 210 | $5.07 B |
| 08/09/2024 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 30 | $4.58 B |
| 08/08/2024 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 50 | $4.58 B |
| 08/07/2024 | $31.05 | $29.10 (-6.28%) | $31.80 | $29.10 | 280 | $5.27 B |
| 08/06/2024 | $26.40 | $29.30 (10.98%) | $29.50 | $25.64 | 512 | $5.31 B |
| 08/05/2024 | $25.00 | $29.38 (17.52%) | $30.24 | $25.00 | 1,320 | $5.32 B |
| 08/02/2024 | $27.70 | $27.70 (0%) | $27.70 | $27.70 | 30 | $5.02 B |
| 08/01/2024 | $27.70 | $27.70 (0%) | $27.70 | $27.70 | 30 | $5.02 B |
| 07/31/2024 | $27.70 | $27.70 (0%) | $27.70 | $27.70 | 20 | $5.02 B |
| 07/30/2024 | $26.10 | $26.00 (-0.38%) | $26.10 | $26.00 | 190 | $4.71 B |
| 07/29/2024 | $25.20 | $25.20 (0%) | $25.20 | $25.10 | 60 | $4.56 B |
| 07/26/2024 | $25.20 | $27.55 (9.33%) | $27.55 | $25.00 | 191 | $4.99 B |
| 07/25/2024 | $24.00 | $28.80 (20%) | $28.80 | $24.00 | 120 | $5.22 B |
| 07/24/2024 | $25.80 | $27.20 (5.43%) | $27.30 | $25.70 | 240 | $4.93 B |
| 07/23/2024 | $27.00 | $27.10 (0.37%) | $27.30 | $26.32 | 260 | $4.91 B |
| 07/22/2024 | $23.50 | $24.90 (5.96%) | $25.70 | $23.30 | 400 | $4.51 B |
| 07/19/2024 | $25.20 | $25.50 (1.19%) | $26.20 | $25.20 | 131 | $4.62 B |
| 07/18/2024 | $24.70 | $25.00 (1.21%) | $29.90 | $23.30 | 1,030 | $4.53 B |
| 07/17/2024 | $24.10 | $24.00 (-0.41%) | $25.90 | $24.00 | 100 | $4.35 B |
| 07/16/2024 | $23.15 | $23.15 (0%) | $23.15 | $23.15 | 30 | $4.19 B |
| 07/15/2024 | $23.15 | $23.15 (0%) | $23.15 | $23.15 | 40 | $4.19 B |
| 07/12/2024 | $24.10 | $25.50 (5.81%) | $25.50 | $24.10 | 140 | $4.62 B |
| 07/11/2024 | $24.44 | $24.92 (1.96%) | $24.92 | $24.44 | 91 | $4.51 B |
| 07/10/2024 | $27.10 | $26.00 (-4.06%) | $27.10 | $24.00 | 260 | $4.71 B |
| 07/09/2024 | $24.10 | $26.60 (10.37%) | $26.60 | $24.10 | 170 | $4.82 B |
| 07/08/2024 | $23.60 | $23.60 (0%) | $23.60 | $23.60 | 83 | $4.27 B |
| 07/05/2024 | $29.00 | $24.70 (-14.83%) | $29.00 | $24.60 | 122 | $4.47 B |
| 07/03/2024 | $25.00 | $25.00 (0%) | $25.20 | $25.00 | 140 | $4.53 B |
| 07/02/2024 | $27.90 | $25.02 (-10.32%) | $27.90 | $25.02 | 283 | $4.53 B |
| 07/01/2024 | $28.80 | $28.50 (-1.04%) | $28.80 | $28.50 | 250 | $5.16 B |