-
5 DAY PERFORMANCE
-4.45% -
1 MONTH PERFORMANCE
-28.24% -
3 MONTH PERFORMANCE
-12.01% -
6 MONTH PERFORMANCE
+25.13% -
YEAR-TO-DATE PERFORMANCE
+12.67% -
1 YEAR PERFORMANCE
-11.07%
GDEV Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 300 | |
| 11/20/2024 | $26.20 | $25.00 (-4.58%) | $26.20 | $25.00 | 10,097 | $452.83 M |
| 11/19/2024 | $26.00 | $26.81 (3.12%) | $26.81 | $25.80 | 11,800 | $485.61 M |
| 11/18/2024 | $26.21 | $25.86 (-1.34%) | $26.21 | $25.86 | 2,810 | $468.40 M |
| 11/15/2024 | $26.06 | $26.06 (0%) | $26.06 | $26.06 | 2,100 | $472.03 M |
| 11/14/2024 | $26.00 | $26.00 (0%) | $26.00 | $26.00 | 0 | $470.94 M |
| 11/13/2024 | $25.46 | $26.00 (2.12%) | $26.00 | $25.46 | 3,700 | $470.94 M |
| 11/12/2024 | $25.23 | $26.14 (3.61%) | $26.87 | $25.23 | 5,832 | $473.48 M |
| 11/11/2024 | $29.21 | $25.31 (-13.35%) | $29.21 | $24.30 | 24,217 | $458.44 M |
| 11/08/2024 | $30.71 | $29.59 (-3.65%) | $30.71 | $29.59 | 1,700 | $535.97 M |
| 11/07/2024 | $31.00 | $29.00 (-6.45%) | $32.02 | $29.00 | 5,323 | $525.28 M |
| 11/06/2024 | $28.03 | $30.90 (10.24%) | $32.60 | $28.03 | 9,919 | $559.69 M |
| 11/05/2024 | $27.88 | $27.50 (-1.36%) | $27.88 | $27.50 | 1,515 | $498.11 M |
| 11/04/2024 | $28.25 | $27.87 (-1.35%) | $29.30 | $27.87 | 4,307 | $504.81 M |
| 11/01/2024 | $35.00 | $28.75 (-17.86%) | $35.00 | $27.60 | 9,125 | $520.75 M |
| 10/31/2024 | $36.00 | $34.47 (-4.25%) | $42.76 | $34.00 | 9,513 | $624.36 M |
| 10/30/2024 | $36.10 | $35.50 (-1.66%) | $37.49 | $35.50 | 3,500 | $643.02 M |
| 10/29/2024 | $37.70 | $37.69 (-0.03%) | $40.00 | $36.30 | 11,800 | $682.68 M |
| 10/28/2024 | $36.41 | $37.55 (3.13%) | $38.10 | $36.41 | 2,431 | $680.15 M |
| 10/25/2024 | $35.12 | $38.10 (8.49%) | $38.90 | $35.12 | 7,510 | $690.11 M |
| 10/24/2024 | $40.00 | $41.49 (3.73%) | $42.45 | $39.91 | 17,049 | $751.51 M |
| 10/23/2024 | $33.25 | $37.96 (14.17%) | $38.76 | $33.25 | 10,945 | $687.57 M |
| 10/22/2024 | $33.05 | $33.85 (2.42%) | $34.70 | $32.39 | 6,200 | $613.13 M |
| 10/21/2024 | $34.70 | $34.70 (0%) | $34.70 | $34.70 | 400 | $628.52 M |
| 10/18/2024 | $32.85 | $34.70 (5.63%) | $34.70 | $32.10 | 4,800 | $628.52 M |
| 10/17/2024 | $30.85 | $32.28 (4.64%) | $32.45 | $30.85 | 4,400 | $584.69 M |
| 10/16/2024 | $31.00 | $32.00 (3.23%) | $32.00 | $30.73 | 3,527 | $579.62 M |
| 10/15/2024 | $29.05 | $31.41 (8.12%) | $31.51 | $28.30 | 5,700 | $568.93 M |
| 10/14/2024 | $30.00 | $30.03 (0.1%) | $30.07 | $30.00 | 2,520 | $543.94 M |
| 10/11/2024 | $30.55 | $29.95 (-1.96%) | $30.55 | $29.95 | 2,917 | $542.49 M |
| 10/10/2024 | $31.54 | $31.50 (-0.13%) | $31.54 | $31.50 | 1,200 | $570.56 M |
| 10/09/2024 | $31.05 | $31.38 (1.06%) | $33.00 | $31.05 | 1,221 | $5.68 B |
| 10/08/2024 | $32.60 | $33.09 (1.5%) | $33.40 | $32.04 | 4,500 | $5.99 B |
| 10/07/2024 | $30.00 | $34.80 (16%) | $37.89 | $30.00 | 5,242 | $6.30 B |
| 10/04/2024 | $35.45 | $32.21 (-9.14%) | $35.94 | $30.00 | 4,700 | $5.83 B |
| 10/03/2024 | $35.00 | $37.00 (5.71%) | $37.00 | $33.99 | 3,200 | $6.70 B |
| 10/02/2024 | $34.99 | $34.17 (-2.34%) | $34.99 | $33.49 | 3,321 | $6.19 B |
| 10/01/2024 | $25.19 | $33.02 (31.08%) | $37.00 | $25.19 | 20,810 | $5.98 B |
| 09/30/2024 | $25.60 | $24.51 (-4.26%) | $25.60 | $24.51 | 1,317 | $4.44 B |
| 09/27/2024 | $24.65 | $24.65 (0%) | $24.65 | $24.65 | 800 | $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 |