• SPX
  • $5,973.10
  • 0.74 %
  • $44.06
  • DJI
  • $43,729.34
  • -0 %
  • -$0.59
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,140.74
  • -0.32 %
  • -$25.94
  • IXIC
  • $19,269.46
  • 1.51 %
  • $285.99
GDEV Inc. (GDEV) Charts

GDEV Inc. (GDEV) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$29.00

-$1.36

(-4.48%)

Day's range
$29
Day's range
$32.02
  • 5 DAY PERFORMANCE

    +0.87%
  • 1 MONTH PERFORMANCE

    -12.36%
  • 3 MONTH PERFORMANCE

    +14.62%
  • 6 MONTH PERFORMANCE

    +33.64%
  • YEAR-TO-DATE PERFORMANCE

    +31.22%
  • 1 YEAR PERFORMANCE

    +0.35%

GDEV Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.