5 DAY PERFORMANCE
-1.21%
1 MONTH PERFORMANCE
-18.16%
3 MONTH PERFORMANCE
-55.86%
6 MONTH PERFORMANCE
-10.40%
YEAR-TO-DATE PERFORMANCE
-2.33%
1 YEAR PERFORMANCE
-19.73%
GDEV Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $14.88 | $15.00 (0.81%) | $15.00 | $14.88 | 603 | $274.09 M |
| 01/08/2026 | $15.00 | $15.00 (0%) | $15.00 | $15.00 | 336 | $274.09 M |
| 01/07/2026 | $15.40 | $15.00 (-2.6%) | $15.40 | $15.00 | 600 | $274.09 M |
| 01/06/2026 | $14.88 | $14.86 (-0.13%) | $14.88 | $14.86 | 942 | $271.53 M |
| 01/05/2026 | $15.36 | $15.36 (0%) | $15.36 | $15.36 | 900 | $280.67 M |
| 01/02/2026 | $15.39 | $14.83 (-3.64%) | $15.70 | $14.00 | 5.50 K | $270.98 M |
| 12/31/2025 | $15.00 | $15.00 (0%) | $15.00 | $15.00 | 48 | $274.09 M |
| 12/30/2025 | $14.85 | $15.00 (1.01%) | $15.00 | $14.85 | 1.10 K | $274.09 M |
| 12/29/2025 | $15.49 | $14.85 (-4.13%) | $15.49 | $14.40 | 6.12 K | $271.35 M |
| 12/26/2025 | $15.97 | $15.97 (0%) | $15.97 | $15.97 | 733 | $291.82 M |
| 12/24/2025 | $17.00 | $17.07 (0.41%) | $17.07 | $17.00 | 1.40 K | $311.92 M |
| 12/23/2025 | $17.91 | $17.91 (0%) | $17.91 | $17.91 | 340 | $327.26 M |
| 12/22/2025 | $17.52 | $17.04 (-2.74%) | $17.52 | $17.04 | 900 | $311.37 M |
| 12/19/2025 | $16.56 | $17.04 (2.9%) | $17.04 | $16.56 | 900 | $311.37 M |
| 12/18/2025 | $16.87 | $17.88 (5.99%) | $17.88 | $16.62 | 2.70 K | $326.72 M |
| 12/17/2025 | $15.78 | $16.49 (4.5%) | $16.49 | $15.78 | 700 | $301.32 M |
| 12/16/2025 | $16.50 | $16.07 (-2.61%) | $16.50 | $15.77 | 7.20 K | $293.64 M |
| 12/15/2025 | $16.13 | $16.04 (-0.56%) | $16.50 | $16.04 | 3.44 K | $293.09 M |
| 12/12/2025 | $16.32 | $16.64 (1.96%) | $16.65 | $16.32 | 1.20 K | $304.06 M |
| 12/11/2025 | $16.39 | $16.16 (-1.4%) | $16.65 | $16.16 | 2.94 K | $295.29 M |
| 12/10/2025 | $17.38 | $16.52 (-4.95%) | $17.38 | $16.52 | 4.21 K | $301.87 M |
| 12/09/2025 | $17.00 | $17.90 (5.29%) | $18.00 | $17.00 | 3.80 K | $327.08 M |
| 12/08/2025 | $16.95 | $18.49 (9.09%) | $19.51 | $16.95 | 12.64 K | $337.86 M |
| 12/05/2025 | $17.85 | $16.78 (-5.99%) | $17.85 | $16.25 | 3.23 K | $306.62 M |
| 12/04/2025 | $17.95 | $16.95 (-5.57%) | $17.95 | $16.88 | 7.41 K | $309.72 M |
| 12/03/2025 | $21.35 | $18.12 (-15.13%) | $21.35 | $18.12 | 11.24 K | $331.10 M |
| 12/02/2025 | $24.70 | $21.20 (-14.17%) | $24.70 | $21.20 | 10.20 K | $387.38 M |
| 12/01/2025 | $18.89 | $24.71 (30.81%) | $25.03 | $18.82 | 45.77 K | $451.52 M |
| 11/28/2025 | $18.28 | $17.21 (-5.85%) | $18.28 | $17.21 | 1.52 K | $314.47 M |
| 11/26/2025 | $19.00 | $18.50 (-2.63%) | $20.45 | $17.37 | 13.11 K | $335.44 M |
| 11/25/2025 | $21.73 | $20.65 (-4.97%) | $21.73 | $20.11 | 3.00 K | $374.42 M |
| 11/24/2025 | $19.67 | $20.20 (2.69%) | $20.66 | $19.28 | 2.71 K | $366.26 M |
| 11/21/2025 | $18.66 | $20.64 (10.61%) | $20.64 | $18.66 | 733 | $374.24 M |
| 11/20/2025 | $21.90 | $21.90 (0%) | $21.90 | $21.90 | 700 | $397.09 M |
| 11/19/2025 | $20.00 | $20.25 (1.25%) | $20.25 | $19.20 | 4.60 K | $367.17 M |
| 11/18/2025 | $20.61 | $20.75 (0.68%) | $20.75 | $20.61 | 1.84 K | $376.23 M |
| 11/17/2025 | $20.49 | $20.61 (0.59%) | $20.61 | $20.49 | 1.30 K | $373.70 M |
| 11/14/2025 | $21.40 | $20.60 (-3.74%) | $21.44 | $20.25 | 2.94 K | $373.52 M |
| 11/13/2025 | $21.01 | $22.00 (4.71%) | $22.00 | $21.01 | 2.40 K | $398.90 M |
| 11/12/2025 | $21.41 | $22.38 (4.53%) | $22.38 | $21.41 | 1.20 K | $405.79 M |
| 11/11/2025 | $21.02 | $21.87 (4.04%) | $22.61 | $21.02 | 9.20 K | $396.54 M |
| 11/10/2025 | $21.47 | $21.89 (1.96%) | $23.48 | $21.42 | 4.40 K | $396.91 M |
| 11/07/2025 | $21.15 | $21.43 (1.32%) | $21.50 | $20.90 | 3.33 K | $388.56 M |
| 11/06/2025 | $22.23 | $22.40 (0.76%) | $22.98 | $21.25 | 4.00 K | $406.15 M |
| 11/05/2025 | $21.83 | $22.90 (4.9%) | $25.30 | $21.70 | 12.75 K | $415.22 M |
| 11/04/2025 | $22.50 | $22.31 (-0.84%) | $22.66 | $21.02 | 8.60 K | $404.52 M |
| 11/03/2025 | $22.82 | $22.59 (-1.01%) | $24.00 | $21.99 | 5.50 K | $409.60 M |
| 10/31/2025 | $22.69 | $22.84 (0.66%) | $23.07 | $22.31 | 2.55 K | $414.13 M |
| 10/30/2025 | $23.21 | $21.74 (-6.33%) | $23.35 | $21.74 | 8.20 K | $394.19 M |
| 10/29/2025 | $24.29 | $24.23 (-0.25%) | $24.29 | $23.13 | 1.50 K | $439.33 M |
| 10/28/2025 | $25.76 | $24.29 (-5.71%) | $25.76 | $24.29 | 2.50 K | $440.42 M |
| 10/27/2025 | $24.92 | $24.36 (-2.25%) | $24.92 | $23.83 | 2.70 K | $441.69 M |
| 10/24/2025 | $24.03 | $24.47 (1.83%) | $25.68 | $23.11 | 8.30 K | $443.69 M |
| 10/23/2025 | $21.60 | $23.75 (9.95%) | $23.75 | $21.59 | 8.20 K | $430.63 M |
| 10/22/2025 | $22.15 | $22.17 (0.09%) | $22.19 | $21.04 | 4.80 K | $401.98 M |
| 10/21/2025 | $21.50 | $22.10 (2.79%) | $22.10 | $21.50 | 2.70 K | $400.71 M |
| 10/20/2025 | $21.45 | $21.05 (-1.86%) | $24.19 | $20.89 | 13.52 K | $381.67 M |
| 10/17/2025 | $23.01 | $22.27 (-3.22%) | $23.21 | $21.90 | 5.54 K | $403.80 M |
| 10/16/2025 | $23.75 | $23.19 (-2.36%) | $24.40 | $23.00 | 8.10 K | $420.48 M |
| 10/15/2025 | $25.00 | $23.63 (-5.48%) | $25.24 | $23.00 | 5.33 K | $428.45 M |
| 10/14/2025 | $26.86 | $24.76 (-7.82%) | $27.45 | $23.03 | 11.81 K | $448.94 M |
| 10/13/2025 | $30.26 | $27.44 (-9.32%) | $30.92 | $24.46 | 36.00 K | $497.54 M |
| 10/10/2025 | $33.36 | $31.77 (-4.77%) | $34.99 | $30.73 | 8.14 K | $576.05 M |
| 10/09/2025 | $33.90 | $33.19 (-2.09%) | $35.00 | $31.21 | 14.80 K | $601.79 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.
