5 DAY PERFORMANCE
+93.21%
1 MONTH PERFORMANCE
+63.37%
3 MONTH PERFORMANCE
+133.24%
6 MONTH PERFORMANCE
+63.90%
YEAR-TO-DATE PERFORMANCE
+81.02%
1 YEAR PERFORMANCE
+55.05%
GDEV Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/08/2025 | $35.24 | $35.40 (0.45%) | $35.40 | $33.70 | 17.16 K | $641.87 M |
| 10/07/2025 | $36.99 | $35.24 (-4.73%) | $38.61 | $33.00 | 19.00 K | $638.96 M |
| 10/06/2025 | $37.44 | $36.20 (-3.31%) | $42.20 | $36.00 | 42.30 K | $656.37 M |
| 10/03/2025 | $35.00 | $35.01 (0.03%) | $37.50 | $29.23 | 56.62 K | $634.79 M |
| 10/02/2025 | $28.95 | $35.57 (22.87%) | $40.97 | $28.05 | 52.41 K | $644.95 M |
| 10/01/2025 | $27.25 | $28.79 (5.65%) | $29.18 | $27.25 | 15.81 K | $522.01 M |
| 09/30/2025 | $28.30 | $27.35 (-3.36%) | $29.07 | $27.00 | 12.72 K | $495.90 M |
| 09/29/2025 | $33.59 | $28.24 (-15.93%) | $33.59 | $28.05 | 28.78 K | $512.04 M |
| 09/26/2025 | $21.08 | $26.00 (23.34%) | $28.86 | $20.55 | 45.11 K | $471.43 M |
| 09/25/2025 | $21.55 | $20.44 (-5.15%) | $21.87 | $19.85 | 9.40 K | $370.61 M |
| 09/24/2025 | $24.98 | $22.02 (-11.85%) | $24.98 | $22.01 | 11.73 K | $399.26 M |
| 09/23/2025 | $31.47 | $23.05 (-26.76%) | $32.79 | $22.00 | 57.81 K | $417.94 M |
| 09/22/2025 | $20.98 | $31.51 (50.19%) | $36.64 | $19.96 | 32.10 K | $571.33 M |
| 09/19/2025 | $16.00 | $21.42 (33.88%) | $22.00 | $15.75 | 24.01 K | $388.38 M |
| 09/18/2025 | $17.71 | $16.98 (-4.12%) | $17.71 | $16.73 | 6.86 K | $307.88 M |
| 09/17/2025 | $15.80 | $16.71 (5.76%) | $16.71 | $15.72 | 1.55 K | $302.98 M |
| 09/16/2025 | $16.02 | $15.76 (-1.62%) | $16.02 | $15.75 | 1.30 K | $285.76 M |
| 09/15/2025 | $17.04 | $15.63 (-8.27%) | $17.25 | $15.62 | 6.90 K | $283.40 M |
| 09/12/2025 | $18.00 | $17.48 (-2.89%) | $18.00 | $17.35 | 3.93 K | $316.94 M |
| 09/11/2025 | $15.90 | $16.85 (5.97%) | $18.17 | $15.90 | 14.12 K | $305.52 M |
| 09/10/2025 | $15.15 | $15.15 (0%) | $15.15 | $15.15 | 13 | $274.70 M |
| 09/09/2025 | $15.25 | $15.15 (-0.66%) | $15.25 | $14.85 | 3.80 K | $274.70 M |
| 09/08/2025 | $15.11 | $15.01 (-0.66%) | $15.49 | $14.53 | 1.73 K | $272.16 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.
