5 DAY PERFORMANCE
+1.21%
1 MONTH PERFORMANCE
-17.91%
3 MONTH PERFORMANCE
-43.55%
6 MONTH PERFORMANCE
-22.90%
YEAR-TO-DATE PERFORMANCE
-0.26%
1 YEAR PERFORMANCE
-12.71%
GDEV Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $19.98 | $19.29 (-3.47%) | $19.98 | $19.29 | 1,757 | $349.40 M |
| 12/31/2024 | $20.10 | $19.34 (-3.78%) | $20.10 | $19.01 | 4,580 | $350.31 M |
| 12/30/2024 | $20.23 | $18.19 (-10.08%) | $20.23 | $18.19 | 3,900 | $329.48 M |
| 12/27/2024 | $19.66 | $19.06 (-3.05%) | $19.66 | $19.06 | 3,900 | $345.24 M |
| 12/26/2024 | $20.20 | $19.16 (-5.15%) | $20.20 | $19.10 | 7,400 | $347.05 M |
| 12/24/2024 | $19.75 | $19.75 (0%) | $19.75 | $19.75 | 1,300 | $357.73 M |
| 12/23/2024 | $18.90 | $19.75 (4.5%) | $20.15 | $18.90 | 5,328 | $357.73 M |
| 12/20/2024 | $20.51 | $21.63 (5.46%) | $22.00 | $19.86 | 4,749 | $391.79 M |
| 12/19/2024 | $20.00 | $20.49 (2.45%) | $20.50 | $19.77 | 3,735 | $371.14 M |
| 12/18/2024 | $20.09 | $18.72 (-6.82%) | $20.25 | $18.72 | 4,119 | $339.08 M |
| 12/17/2024 | $20.50 | $20.02 (-2.34%) | $20.96 | $19.90 | 6,100 | $362.62 M |
| 12/16/2024 | $20.50 | $20.02 (-2.34%) | $21.06 | $20.00 | 38,100 | $362.62 M |
| 12/13/2024 | $21.52 | $21.00 (-2.42%) | $21.52 | $21.00 | 1,800 | $380.38 M |
| 12/12/2024 | $20.99 | $20.99 (0%) | $20.99 | $20.99 | 400 | $380.19 M |
| 12/11/2024 | $22.20 | $22.32 (0.54%) | $22.32 | $22.00 | 1,949 | $404.28 M |
| 12/10/2024 | $22.20 | $22.20 (0%) | $22.30 | $22.19 | 2,419 | $402.11 M |
| 12/09/2024 | $22.60 | $23.00 (1.77%) | $23.00 | $22.60 | 5,514 | $416.60 M |
| 12/06/2024 | $22.30 | $22.58 (1.26%) | $23.00 | $22.01 | 13,400 | $408.99 M |
| 12/05/2024 | $22.92 | $22.28 (-2.79%) | $22.92 | $22.28 | 4,900 | $403.56 M |
| 12/04/2024 | $22.50 | $23.40 (4%) | $24.00 | $22.50 | 4,700 | $423.85 M |
| 12/03/2024 | $23.46 | $23.00 (-1.96%) | $23.46 | $22.60 | 6,705 | $416.60 M |
| 12/02/2024 | $24.00 | $23.50 (-2.08%) | $24.00 | $23.00 | 2,649 | $425.66 M |
| 11/29/2024 | $26.65 | $23.14 (-13.17%) | $26.65 | $23.14 | 1,300 | $419.14 M |
| 11/27/2024 | $23.61 | $23.61 (0%) | $23.61 | $23.61 | 1,000 | $427.65 M |
| 11/26/2024 | $23.49 | $23.49 (0%) | $23.49 | $23.49 | 1,944 | $425.48 M |
| 11/25/2024 | $24.07 | $24.07 (0%) | $24.07 | $24.07 | 18,116 | $435.98 M |
| 11/22/2024 | $23.68 | $24.02 (1.44%) | $24.48 | $20.50 | 9,919 | $435.08 M |
| 11/21/2024 | $25.00 | $24.50 (-2%) | $25.30 | $24.50 | 8,606 | $443.77 M |
| 11/20/2024 | $26.20 | $25.00 (-4.58%) | $26.20 | $25.00 | 10,100 | $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 |