5 DAY PERFORMANCE
+11.82%
1 MONTH PERFORMANCE
-7.44%
3 MONTH PERFORMANCE
+3.20%
6 MONTH PERFORMANCE
-20.77%
YEAR-TO-DATE PERFORMANCE
-5.40%
1 YEAR PERFORMANCE
-12.46%
GDEV Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $13.93 | $12.22 (-12.28%) | $13.93 | $12.00 | 5.10 K | $221.54 M |
| 06/18/2026 | $12.64 | $12.69 (0.4%) | $13.17 | $12.64 | 1.03 K | $230.06 M |
| 06/17/2026 | $11.20 | $12.80 (14.29%) | $12.80 | $11.20 | 4.21 K | $232.05 M |
| 06/16/2026 | $12.62 | $12.40 (-1.74%) | $12.90 | $12.39 | 2.20 K | $224.80 M |
| 06/15/2026 | $12.70 | $12.70 (0%) | $12.70 | $12.70 | 835 | $230.24 M |
| 06/12/2026 | $13.02 | $12.70 (-2.46%) | $13.46 | $11.99 | 5.12 K | $230.24 M |
| 06/11/2026 | $13.02 | $13.02 (0%) | $13.02 | $13.02 | 906 | $236.04 M |
| 06/10/2026 | $13.60 | $13.36 (-1.76%) | $13.60 | $12.85 | 2.32 K | $242.20 M |
| 06/09/2026 | $12.51 | $13.41 (7.19%) | $13.45 | $12.51 | 1.40 K | $243.11 M |
| 06/08/2026 | $12.60 | $13.03 (3.41%) | $13.57 | $12.60 | 6.04 K | $236.22 M |
| 06/05/2026 | $13.20 | $12.39 (-6.14%) | $13.20 | $11.80 | 3.51 K | $224.62 M |
| 06/04/2026 | $13.00 | $12.70 (-2.31%) | $13.21 | $12.65 | 2.33 K | $230.24 M |
| 06/03/2026 | $14.06 | $12.85 (-8.61%) | $14.06 | $12.65 | 14.03 K | $232.96 M |
| 06/02/2026 | $14.21 | $13.80 (-2.89%) | $14.33 | $13.80 | 4.01 K | $250.18 M |
| 06/01/2026 | $14.42 | $14.41 (-0.07%) | $14.80 | $14.40 | 2.94 K | $261.24 M |
| 05/29/2026 | $15.14 | $14.41 (-4.82%) | $15.14 | $14.17 | 3.50 K | $261.24 M |
| 05/28/2026 | $14.64 | $14.20 (-3.01%) | $14.64 | $14.20 | 2.02 K | $257.43 M |
| 05/27/2026 | $15.42 | $14.49 (-6.03%) | $15.42 | $14.49 | 1.92 K | $262.69 M |
| 05/26/2026 | $14.53 | $15.09 (3.85%) | $15.75 | $14.53 | 3.00 K | $273.57 M |
| 05/22/2026 | $16.57 | $15.33 (-7.48%) | $16.57 | $15.33 | 1.82 K | $277.92 M |
| 05/21/2026 | $15.73 | $15.73 (0%) | $15.73 | $15.73 | 544 | $285.17 M |
| 05/20/2026 | $15.99 | $16.00 (0.06%) | $16.48 | $15.99 | 1.45 K | $290.06 M |
| 05/19/2026 | $16.00 | $15.99 (-0.06%) | $16.14 | $15.99 | 1.33 K | $289.88 M |
| 05/18/2026 | $16.11 | $15.74 (-2.3%) | $17.50 | $15.74 | 5.00 K | $285.35 M |
| 05/15/2026 | $17.55 | $16.09 (-8.32%) | $18.66 | $16.09 | 11.70 K | $291.70 M |
| 05/14/2026 | $16.60 | $17.25 (3.92%) | $17.25 | $16.60 | 1.55 K | $312.73 M |
| 05/13/2026 | $15.54 | $15.93 (2.51%) | $16.17 | $15.54 | 2.71 K | $288.79 M |
| 05/12/2026 | $16.65 | $16.80 (0.9%) | $16.85 | $15.54 | 3.94 K | $304.57 M |
| 05/11/2026 | $17.56 | $17.42 (-0.8%) | $18.01 | $17.19 | 5.40 K | $315.81 M |
| 05/08/2026 | $16.89 | $17.98 (6.45%) | $18.00 | $15.21 | 5.90 K | $325.96 M |
| 05/07/2026 | $15.60 | $16.91 (8.4%) | $16.91 | $15.52 | 1.80 K | $306.56 M |
| 05/06/2026 | $16.00 | $16.29 (1.81%) | $16.70 | $16.00 | 3.00 K | $295.32 M |
| 05/05/2026 | $16.05 | $16.00 (-0.31%) | $16.49 | $16.00 | 2.12 K | $290.06 M |
| 05/04/2026 | $14.55 | $15.53 (6.74%) | $16.07 | $14.16 | 4.50 K | $281.54 M |
| 05/01/2026 | $16.60 | $16.46 (-0.84%) | $16.60 | $15.54 | 4.51 K | $298.40 M |
| 04/30/2026 | $16.39 | $16.39 (0%) | $16.39 | $16.39 | 703 | $297.13 M |
| 04/29/2026 | $16.42 | $15.17 (-7.61%) | $16.42 | $15.17 | 1.31 K | $275.02 M |
| 04/28/2026 | $16.25 | $16.07 (-1.11%) | $16.40 | $16.07 | 2.00 K | $291.33 M |
| 04/27/2026 | $16.20 | $16.68 (2.96%) | $17.01 | $16.20 | 2.44 K | $302.39 M |
| 04/24/2026 | $17.61 | $16.63 (-5.57%) | $17.61 | $15.77 | 2.93 K | $301.49 M |
| 04/23/2026 | $17.80 | $17.99 (1.07%) | $18.50 | $17.10 | 6.23 K | $326.14 M |
| 04/22/2026 | $17.30 | $18.40 (6.36%) | $18.81 | $17.30 | 4.94 K | $333.57 M |
| 04/21/2026 | $17.06 | $17.30 (1.41%) | $17.54 | $17.06 | 3.05 K | $313.63 M |
| 04/20/2026 | $17.89 | $17.50 (-2.18%) | $17.89 | $17.00 | 2.75 K | $317.26 M |
| 04/17/2026 | $16.99 | $16.88 (-0.65%) | $17.99 | $16.88 | 3.20 K | $306.02 M |
| 04/16/2026 | $16.20 | $15.92 (-1.73%) | $16.20 | $15.91 | 1.34 K | $288.61 M |
| 04/15/2026 | $15.88 | $16.69 (5.1%) | $16.69 | $15.88 | 5.70 K | $302.57 M |
| 04/14/2026 | $15.72 | $16.10 (2.42%) | $17.34 | $15.72 | 23.35 K | $291.88 M |
| 04/13/2026 | $13.80 | $15.11 (9.49%) | $16.18 | $13.80 | 4.94 K | $273.93 M |
| 04/10/2026 | $14.03 | $13.72 (-2.21%) | $14.03 | $13.20 | 3.71 K | $248.73 M |
| 04/09/2026 | $14.24 | $13.99 (-1.76%) | $14.30 | $13.99 | 2.23 K | $253.62 M |
| 04/08/2026 | $14.10 | $14.25 (1.06%) | $14.49 | $13.20 | 1.60 K | $258.34 M |
| 04/07/2026 | $15.81 | $14.61 (-7.59%) | $15.81 | $14.61 | 2.43 K | $264.86 M |
| 04/06/2026 | $14.94 | $14.40 (-3.61%) | $14.94 | $14.01 | 2.70 K | $261.06 M |
| 04/02/2026 | $14.99 | $14.90 (-0.6%) | $15.00 | $14.79 | 3.51 K | $270.12 M |
| 04/01/2026 | $13.86 | $13.86 (0%) | $13.86 | $13.86 | 306 | $251.27 M |
| 03/31/2026 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 545 | $253.81 M |
| 03/30/2026 | $13.24 | $14.00 (5.74%) | $14.20 | $11.92 | 2.10 K | $253.81 M |
| 03/27/2026 | $15.82 | $15.00 (-5.18%) | $15.82 | $15.00 | 2.01 K | $271.94 M |
| 03/26/2026 | $13.70 | $15.99 (16.72%) | $16.08 | $13.70 | 7.80 K | $289.88 M |
| 03/25/2026 | $13.33 | $13.33 (0%) | $13.33 | $13.33 | 2.22 K | $241.66 M |
| 03/24/2026 | $13.25 | $13.33 (0.6%) | $13.33 | $13.25 | 2.30 K | $241.66 M |
| 03/23/2026 | $14.00 | $13.75 (-1.79%) | $14.00 | $13.75 | 700 | $249.27 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.
