5 DAY PERFORMANCE
+6.68%
1 MONTH PERFORMANCE
+22.03%
3 MONTH PERFORMANCE
-9.48%
6 MONTH PERFORMANCE
-26.95%
YEAR-TO-DATE PERFORMANCE
-1.76%
1 YEAR PERFORMANCE
-15.93%
GDEV Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $15.52 | $15.52 (0.01%) | $16.21 | $15.30 | 27,647 | $278.95 M |
| 03/11/2025 | $18.30 | $19.20 (4.92%) | $19.50 | $18.10 | 18,511 | $347.77 M |
| 03/10/2025 | $17.90 | $18.44 (3.02%) | $19.00 | $17.90 | 17,123 | $334.01 M |
| 03/07/2025 | $17.93 | $17.81 (-0.67%) | $18.00 | $17.81 | 17,390 | $322.59 M |
| 03/06/2025 | $17.99 | $17.87 (-0.67%) | $18.15 | $17.12 | 34,335 | $323.68 M |
| 03/05/2025 | $18.69 | $18.50 (-1.02%) | $19.49 | $17.70 | 17,200 | $335.09 M |
| 03/04/2025 | $18.77 | $18.99 (1.17%) | $19.67 | $18.20 | 18,617 | $343.97 M |
| 03/03/2025 | $20.00 | $19.24 (-3.8%) | $20.67 | $18.02 | 23,611 | $348.50 M |
| 02/28/2025 | $20.54 | $19.58 (-4.67%) | $20.54 | $18.03 | 30,345 | $354.65 M |
| 02/27/2025 | $19.85 | $19.76 (-0.45%) | $20.62 | $19.41 | 16,000 | $357.91 M |
| 02/26/2025 | $20.52 | $19.50 (-4.97%) | $20.52 | $18.79 | 15,912 | $353.21 M |
| 02/25/2025 | $20.75 | $19.73 (-4.92%) | $22.56 | $18.42 | 42,300 | $357.37 M |
| 02/24/2025 | $21.41 | $20.52 (-4.16%) | $23.65 | $19.71 | 63,808 | $371.68 M |
| 02/21/2025 | $16.45 | $20.90 (27.05%) | $24.79 | $16.40 | 264,441 | $378.56 M |
| 02/20/2025 | $15.51 | $14.26 (-8.06%) | $15.51 | $14.26 | 7,800 | $258.29 M |
| 02/19/2025 | $15.35 | $15.35 (0%) | $15.35 | $15.35 | 1,205 | $278.04 M |
| 02/18/2025 | $15.51 | $15.35 (-1.03%) | $15.51 | $15.33 | 4,133 | $278.04 M |
| 02/14/2025 | $15.70 | $14.75 (-6.05%) | $15.80 | $14.75 | 2,300 | $267.17 M |
| 02/13/2025 | $15.26 | $15.45 (1.25%) | $15.60 | $15.26 | 7,200 | $279.85 M |
| 02/12/2025 | $15.50 | $15.57 (0.45%) | $15.57 | $15.00 | 4,355 | $282.02 M |
| 02/11/2025 | $16.25 | $15.04 (-7.45%) | $16.25 | $15.04 | 6,043 | $272.42 M |
| 02/10/2025 | $16.70 | $15.93 (-4.61%) | $16.70 | $15.89 | 10,000 | $288.54 M |
| 02/07/2025 | $15.99 | $15.63 (-2.25%) | $15.99 | $15.50 | 7,800 | $283.11 M |
| 02/06/2025 | $15.69 | $15.03 (-4.21%) | $16.00 | $15.03 | 4,024 | $272.24 M |
| 02/05/2025 | $15.21 | $15.21 (0%) | $15.21 | $15.21 | 7,200 | $275.50 M |
| 02/04/2025 | $15.22 | $15.50 (1.84%) | $15.50 | $15.14 | 7,213 | $280.75 M |
| 02/03/2025 | $14.64 | $15.30 (4.51%) | $15.35 | $14.64 | 6,100 | $277.13 M |
| 01/31/2025 | $17.00 | $15.50 (-8.82%) | $17.00 | $15.50 | 7,005 | $280.75 M |
| 01/30/2025 | $16.55 | $16.04 (-3.08%) | $16.56 | $16.04 | 9,129 | $290.53 M |
| 01/29/2025 | $16.40 | $15.99 (-2.5%) | $16.40 | $15.99 | 14,500 | $289.63 M |
| 01/28/2025 | $14.71 | $16.44 (11.76%) | $16.44 | $14.71 | 7,200 | $297.78 M |
| 01/27/2025 | $16.50 | $15.60 (-5.45%) | $16.60 | $15.60 | 7,900 | $282.56 M |
| 01/24/2025 | $16.93 | $16.52 (-2.42%) | $16.93 | $16.44 | 22,000 | $299.23 M |
| 01/23/2025 | $16.99 | $16.71 (-1.65%) | $17.50 | $16.63 | 10,433 | $302.67 M |
| 01/22/2025 | $17.60 | $17.53 (-0.4%) | $17.60 | $16.79 | 6,231 | $317.52 M |
| 01/21/2025 | $17.34 | $17.50 (0.92%) | $17.50 | $17.00 | 7,600 | $316.98 M |
| 01/17/2025 | $18.55 | $18.65 (0.54%) | $18.80 | $18.50 | 9,225 | $337.81 M |
| 01/16/2025 | $18.93 | $18.51 (-2.22%) | $19.00 | $18.51 | 2,300 | $335.27 M |
| 01/15/2025 | $18.60 | $18.70 (0.54%) | $18.70 | $18.38 | 3,222 | $338.71 M |
| 01/14/2025 | $18.26 | $18.60 (1.86%) | $18.60 | $18.26 | 1,136 | $336.90 M |
| 01/13/2025 | $17.86 | $18.06 (1.12%) | $18.16 | $17.84 | 3,400 | $327.12 M |
| 01/10/2025 | $17.70 | $17.47 (-1.3%) | $17.70 | $17.47 | 4,400 | $316.44 M |
| 01/08/2025 | $20.16 | $18.25 (-9.47%) | $20.16 | $18.25 | 4,317 | $330.56 M |
| 01/07/2025 | $18.60 | $18.41 (-1.02%) | $18.91 | $18.25 | 2,700 | $333.46 M |
| 01/06/2025 | $19.50 | $19.00 (-2.56%) | $19.50 | $19.00 | 15,043 | $344.15 M |
| 01/03/2025 | $19.35 | $19.50 (0.78%) | $19.80 | $19.35 | 6,600 | $353.21 M |
| 01/02/2025 | $19.98 | $19.30 (-3.4%) | $19.98 | $19.29 | 9,600 | $349.58 M |
| 12/31/2024 | $20.10 | $19.34 (-3.78%) | $20.10 | $19.01 | 4,600 | $350.31 M |
| 12/30/2024 | $20.23 | $18.19 (-10.08%) | $20.23 | $18.19 | 3,900 | $329.48 M |
| 12/27/2024 | $19.66 | $19.06 (-3.05%) | $19.66 | $19.06 | 3,900 | $345.24 M |
| 12/26/2024 | $20.20 | $19.16 (-5.15%) | $20.20 | $19.10 | 7,400 | $347.05 M |
| 12/24/2024 | $19.75 | $19.75 (0%) | $19.75 | $19.75 | 1,300 | $357.73 M |
| 12/23/2024 | $18.90 | $19.75 (4.5%) | $20.15 | $18.90 | 5,328 | $357.73 M |
| 12/20/2024 | $20.51 | $21.63 (5.46%) | $22.00 | $19.86 | 4,749 | $391.79 M |
| 12/19/2024 | $20.00 | $20.49 (2.45%) | $20.50 | $19.77 | 3,735 | $371.14 M |
| 12/18/2024 | $20.09 | $18.72 (-6.82%) | $20.25 | $18.72 | 4,119 | $339.08 M |
| 12/17/2024 | $20.50 | $20.02 (-2.34%) | $20.96 | $19.90 | 6,100 | $362.62 M |
| 12/16/2024 | $20.50 | $20.02 (-2.34%) | $21.06 | $20.00 | 38,100 | $362.62 M |
| 12/13/2024 | $21.52 | $21.00 (-2.42%) | $21.52 | $21.00 | 1,800 | $380.38 M |
| 12/12/2024 | $20.99 | $20.99 (0%) | $20.99 | $20.99 | 400 | $380.19 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.
