5 DAY PERFORMANCE
+57.67%
1 MONTH PERFORMANCE
+21.70%
3 MONTH PERFORMANCE
+6.69%
6 MONTH PERFORMANCE
-11.31%
YEAR-TO-DATE PERFORMANCE
-5.40%
1 YEAR PERFORMANCE
-38.03%
GDEV Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $8.59 | $8.75 (1.86%) | $8.75 | $8.50 | 1.82 K | |
| 11/04/2026 | $9.23 | $9.70 (5.09%) | $9.70 | $9.23 | 800 | $176.06 M |
| 11/03/2026 | $9.50 | $8.75 (-7.89%) | $9.50 | $8.75 | 18.82 K | $158.82 M |
| 11/02/2026 | $9.69 | $9.42 (-2.79%) | $9.69 | $9.42 | 1.00 K | $170.98 M |
| 10/30/2026 | $9.00 | $9.00 (0%) | $9.00 | $9.00 | 357 | $163.35 M |
| 10/29/2026 | $9.56 | $9.00 (-5.86%) | $9.56 | $9.00 | 3.40 K | $163.35 M |
| 10/28/2026 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 224 | $182.41 M |
| 10/27/2026 | $9.60 | $10.05 (4.69%) | $10.05 | $9.60 | 836 | $182.41 M |
| 10/26/2026 | $9.60 | $9.75 (1.56%) | $9.75 | $9.60 | 1.53 K | $176.97 M |
| 10/23/2026 | $10.00 | $9.57 (-4.3%) | $10.10 | $9.56 | 3.11 K | $173.70 M |
| 10/22/2026 | $10.14 | $10.15 (0.1%) | $10.15 | $10.14 | 500 | $184.23 M |
| 10/21/2026 | $10.48 | $10.37 (-1.05%) | $10.48 | $10.37 | 700 | $188.22 M |
| 10/20/2026 | $10.76 | $10.76 (0%) | $10.76 | $10.76 | 0 | $195.30 M |
| 10/19/2026 | $10.50 | $10.76 (2.48%) | $11.00 | $10.50 | 1.00 K | $195.30 M |
| 10/16/2026 | $10.89 | $10.89 (0%) | $10.89 | $10.89 | 417 | $197.66 M |
| 10/15/2026 | $10.50 | $10.47 (-0.29%) | $10.50 | $10.24 | 1.15 K | $190.04 M |
| 10/14/2026 | $11.78 | $11.03 (-6.37%) | $11.78 | $10.75 | 1.53 K | $200.20 M |
| 10/13/2026 | $11.75 | $11.75 (0%) | $11.75 | $11.75 | 400 | $213.27 M |
| 10/12/2026 | $11.50 | $11.80 (2.61%) | $11.80 | $11.50 | 2.90 K | $214.18 M |
| 10/09/2026 | $11.07 | $11.41 (3.07%) | $11.63 | $11.07 | 1.40 K | $207.10 M |
| 10/08/2026 | $11.79 | $11.11 (-5.77%) | $11.79 | $11.11 | 1.95 K | $201.65 M |
| 10/07/2026 | $11.79 | $11.19 (-5.09%) | $11.79 | $11.04 | 1.20 K | $203.10 M |
| 10/06/2026 | $11.56 | $11.57 (0.09%) | $12.00 | $11.48 | 2.20 K | $210.00 M |
| 10/05/2026 | $10.60 | $11.66 (10%) | $11.66 | $10.60 | 1.10 K | $211.63 M |
| 10/02/2026 | $10.88 | $10.76 (-1.1%) | $10.88 | $10.76 | 1.65 K | $195.30 M |
| 10/01/2026 | $10.29 | $11.01 (7%) | $11.01 | $10.03 | 2.58 K | $199.84 M |
| 09/30/2026 | $10.31 | $11.11 (7.76%) | $11.45 | $10.31 | 1.55 K | $201.65 M |
| 09/29/2026 | $11.45 | $10.86 (-5.15%) | $11.45 | $10.86 | 2.44 K | $197.11 M |
| 09/28/2026 | $10.90 | $10.70 (-1.83%) | $10.90 | $10.70 | 1.00 K | $194.21 M |
| 09/25/2026 | $10.90 | $10.90 (0%) | $10.90 | $10.90 | 289 | $197.84 M |
| 09/24/2026 | $10.90 | $10.90 (0%) | $10.90 | $10.90 | 620 | $197.84 M |
| 09/23/2026 | $11.23 | $11.19 (-0.36%) | $11.26 | $10.82 | 1.40 K | $203.10 M |
| 09/22/2026 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 500 | $204.56 M |
| 09/21/2026 | $10.89 | $11.46 (5.23%) | $11.46 | $10.89 | 900 | $208.00 M |
| 09/18/2026 | $11.47 | $11.47 (0%) | $11.47 | $11.47 | 1 | $208.19 M |
| 09/17/2026 | $12.06 | $11.47 (-4.89%) | $12.25 | $11.47 | 3.60 K | $208.19 M |
| 09/16/2026 | $11.87 | $12.10 (1.94%) | $12.10 | $11.87 | 2.56 K | $219.62 M |
| 09/15/2026 | $12.11 | $11.53 (-4.79%) | $12.11 | $11.53 | 1.70 K | $209.28 M |
| 09/14/2026 | $12.23 | $11.49 (-6.05%) | $12.25 | $10.99 | 4.50 K | $208.55 M |
| 09/11/2026 | $11.57 | $10.98 (-5.1%) | $11.57 | $10.98 | 916 | $199.29 M |
| 09/10/2026 | $11.94 | $11.94 (0%) | $11.94 | $11.94 | 1.30 K | $216.72 M |
| 09/09/2026 | $11.76 | $11.76 (0%) | $11.76 | $11.76 | 1.51 K | $213.45 M |
| 09/08/2026 | $11.39 | $11.46 (0.61%) | $11.46 | $10.65 | 3.90 K | $208.00 M |
| 09/04/2026 | $11.65 | $11.40 (-2.15%) | $11.65 | $11.40 | 1.34 K | $206.92 M |
| 09/03/2026 | $11.35 | $11.35 (0%) | $11.35 | $11.35 | 1.10 K | $206.01 M |
| 09/02/2026 | $11.75 | $11.60 (-1.28%) | $11.75 | $11.60 | 1.32 K | $210.55 M |
| 09/01/2026 | $11.98 | $11.90 (-0.67%) | $11.98 | $11.60 | 1.94 K | $215.99 M |
| 08/31/2026 | $11.51 | $11.60 (0.78%) | $12.00 | $11.49 | 2.70 K | $210.55 M |
| 08/28/2026 | $10.48 | $10.87 (3.72%) | $10.87 | $10.48 | 7.00 K | $197.30 M |
| 08/27/2026 | $10.38 | $10.80 (4.05%) | $10.80 | $10.38 | 2.80 K | $196.03 M |
| 08/26/2026 | $10.99 | $10.99 (0%) | $10.99 | $10.99 | 1.41 K | $199.47 M |
| 08/25/2026 | $10.80 | $10.80 (0%) | $10.80 | $10.80 | 0 | $196.03 M |
| 08/24/2026 | $10.63 | $10.80 (1.6%) | $11.00 | $10.61 | 1.61 K | $196.03 M |
| 08/21/2026 | $11.00 | $10.63 (-3.36%) | $11.05 | $10.63 | 3.22 K | $192.94 M |
| 08/20/2026 | $11.28 | $11.20 (-0.71%) | $11.28 | $11.17 | 1.40 K | $203.29 M |
| 08/19/2026 | $11.50 | $10.67 (-7.22%) | $11.50 | $10.00 | 14.74 K | $193.67 M |
| 08/18/2026 | $12.02 | $11.54 (-3.99%) | $12.02 | $11.54 | 1.40 K | $209.46 M |
| 08/17/2026 | $11.88 | $11.96 (0.67%) | $11.96 | $11.88 | 4.70 K | $216.82 M |
| 08/14/2026 | $12.18 | $12.16 (-0.16%) | $12.30 | $11.98 | 2.20 K | $220.45 M |
| 08/13/2026 | $11.71 | $11.71 (0%) | $11.71 | $11.71 | 636 | $212.29 M |
| 08/12/2026 | $12.10 | $11.71 (-3.22%) | $12.11 | $11.71 | 4.60 K | $212.29 M |
| 08/11/2026 | $12.44 | $12.00 (-3.54%) | $13.19 | $11.54 | 8.10 K | $217.55 M |
| 08/10/2026 | $13.73 | $12.32 (-10.27%) | $13.73 | $12.05 | 9.73 K | $223.35 M |
| 08/07/2026 | $13.39 | $13.48 (0.67%) | $13.62 | $13.35 | 2.11 K | $244.38 M |
| 08/06/2026 | $13.40 | $13.23 (-1.27%) | $13.40 | $13.10 | 2.32 K | $239.85 M |
| 08/05/2026 | $12.54 | $13.30 (6.06%) | $13.76 | $12.20 | 148.94 K | $241.12 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.
