5 DAY PERFORMANCE
-6.08%
1 MONTH PERFORMANCE
+39.50%
3 MONTH PERFORMANCE
-26.17%
6 MONTH PERFORMANCE
-36.93%
YEAR-TO-DATE PERFORMANCE
-21.66%
1 YEAR PERFORMANCE
-26.81%
GDEV Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $15.22 | $15.46 (1.58%) | $15.51 | $15.22 | 6.77 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 |
| 05/08/2025 | $16.21 | $15.45 (-4.69%) | $16.21 | $15.00 | 26.90 K | $281.26 M |
| 05/07/2025 | $18.00 | $16.75 (-6.94%) | $18.00 | $16.20 | 50.10 K | $304.92 M |
| 05/06/2025 | $14.97 | $16.44 (9.82%) | $18.33 | $14.97 | 52.45 K | $299.28 M |
| 05/05/2025 | $12.55 | $16.64 (32.59%) | $17.52 | $12.55 | 115.34 K | $302.92 M |
| 05/02/2025 | $10.96 | $11.91 (8.67%) | $12.26 | $10.55 | 89.53 K | $216.81 M |
| 05/01/2025 | $10.63 | $10.98 (3.29%) | $11.00 | $10.25 | 53.03 K | $199.88 M |
| 04/30/2025 | $10.67 | $10.53 (-1.31%) | $10.81 | $10.50 | 19.90 K | $191.69 M |
| 04/29/2025 | $10.80 | $11.09 (2.69%) | $11.09 | $10.60 | 21.44 K | $201.89 M |
| 04/28/2025 | $10.60 | $10.48 (-1.13%) | $11.25 | $10.46 | 34.91 K | $190.78 M |
| 04/25/2025 | $11.04 | $10.38 (-5.98%) | $11.69 | $10.38 | 18.75 K | $188.96 M |
| 04/24/2025 | $11.20 | $10.86 (-3.04%) | $11.50 | $10.71 | 36.90 K | $197.70 M |
| 04/23/2025 | $11.78 | $11.11 (-5.69%) | $11.78 | $11.11 | 16.90 K | $202.25 M |
| 04/22/2025 | $10.59 | $11.50 (8.59%) | $11.76 | $10.59 | 18.30 K | $209.35 M |
| 04/21/2025 | $11.50 | $10.93 (-4.96%) | $11.50 | $10.79 | 20.01 K | $198.97 M |
| 04/17/2025 | $12.59 | $11.93 (-5.24%) | $12.80 | $11.58 | 48.13 K | $217.18 M |
| 04/16/2025 | $12.47 | $12.35 (-0.96%) | $12.87 | $12.00 | 21.50 K | $224.82 M |
| 04/15/2025 | $11.34 | $12.40 (9.35%) | $14.20 | $10.82 | 37.20 K | $225.73 M |
| 04/14/2025 | $10.82 | $10.32 (-4.62%) | $11.31 | $10.19 | 32.90 K | $187.87 M |
| 04/11/2025 | $8.81 | $10.45 (18.62%) | $11.25 | $8.81 | 22.64 K | $190.23 M |
| 04/10/2025 | $10.40 | $9.99 (-3.94%) | $10.40 | $9.94 | 13.30 K | $181.86 M |
| 04/09/2025 | $9.54 | $10.26 (7.55%) | $10.26 | $9.49 | 13.41 K | $186.78 M |
| 04/08/2025 | $10.10 | $9.41 (-6.83%) | $10.40 | $9.41 | 18.03 K | $171.30 M |
| 04/07/2025 | $9.44 | $9.70 (2.75%) | $10.12 | $9.24 | 8.91 K | $176.58 M |
| 04/04/2025 | $9.69 | $9.74 (0.52%) | $10.00 | $8.60 | 8.92 K | $177.31 M |
| 04/03/2025 | $11.25 | $10.29 (-8.53%) | $11.25 | $10.29 | 19.50 K | $187.32 M |
| 04/02/2025 | $10.90 | $10.90 (0%) | $11.27 | $10.44 | 16.30 K | $201.69 M |
| 04/01/2025 | $11.04 | $10.69 (-3.17%) | $11.25 | $10.64 | 9.43 K | $197.81 M |
| 03/31/2025 | $11.49 | $11.60 (0.96%) | $11.60 | $11.49 | 7.20 K | $214.64 M |
| 03/28/2025 | $11.25 | $12.54 (11.47%) | $12.54 | $11.25 | 18.20 K | $232.04 M |
| 03/27/2025 | $12.09 | $12.10 (0.08%) | $12.59 | $11.57 | 20.01 K | $223.90 M |
| 03/26/2025 | $13.12 | $12.41 (-5.41%) | $13.17 | $12.03 | 9.70 K | $229.63 M |
| 03/25/2025 | $13.51 | $13.04 (-3.48%) | $13.98 | $12.50 | 12.82 K | $241.29 M |
| 03/24/2025 | $15.20 | $14.00 (-7.89%) | $15.55 | $13.55 | 21.84 K | $259.05 M |
| 03/21/2025 | $16.00 | $15.24 (-4.75%) | $16.00 | $14.86 | 10.40 K | $282.00 M |
| 03/20/2025 | $15.67 | $15.70 (0.19%) | $15.77 | $15.67 | 3.80 K | $290.51 M |
| 03/19/2025 | $15.42 | $15.21 (-1.36%) | $15.57 | $15.21 | 6.85 K | $281.44 M |
| 03/18/2025 | $14.99 | $14.98 (-0.07%) | $15.00 | $14.89 | 11.90 K | $277.19 M |
| 03/17/2025 | $14.53 | $14.93 (2.75%) | $15.00 | $14.53 | 6.40 K | $276.26 M |
| 03/14/2025 | $14.83 | $14.67 (-1.08%) | $15.07 | $14.43 | 17.50 K | $265.72 M |
| 03/13/2025 | $15.40 | $15.30 (-0.65%) | $15.52 | $15.00 | 11.70 K | $277.13 M |
| 03/12/2025 | $15.52 | $15.52 (0%) | $16.67 | $14.51 | 29.75 K | $281.12 M |
| 03/11/2025 | $18.30 | $19.20 (4.92%) | $19.50 | $18.10 | 18.51 K | $347.77 M |
| 03/10/2025 | $17.90 | $18.44 (3.02%) | $19.00 | $17.90 | 17.12 K | $334.01 M |
| 03/07/2025 | $17.93 | $17.81 (-0.67%) | $18.00 | $17.81 | 17.39 K | $322.59 M |
| 03/06/2025 | $17.99 | $17.87 (-0.67%) | $18.15 | $17.12 | 34.34 K | $323.68 M |
| 03/05/2025 | $18.69 | $18.50 (-1.02%) | $19.49 | $17.70 | 17.20 K | $335.09 M |
| 03/04/2025 | $18.77 | $18.99 (1.17%) | $19.67 | $18.20 | 18.62 K | $343.97 M |
| 03/03/2025 | $20.00 | $19.24 (-3.8%) | $20.67 | $18.02 | 23.61 K | $348.50 M |
| 02/28/2025 | $20.54 | $19.58 (-4.67%) | $20.54 | $18.03 | 30.35 K | $354.65 M |
| 02/27/2025 | $19.85 | $19.76 (-0.45%) | $20.62 | $19.41 | 16.00 K | $357.91 M |
| 02/26/2025 | $20.52 | $19.50 (-4.97%) | $20.52 | $18.79 | 15.91 K | $353.21 M |
| 02/25/2025 | $20.75 | $19.73 (-4.92%) | $22.56 | $18.42 | 42.30 K | $357.37 M |
| 02/24/2025 | $21.41 | $20.52 (-4.16%) | $23.65 | $19.71 | 63.81 K | $371.68 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.
