5 DAY PERFORMANCE
+16.22%
1 MONTH PERFORMANCE
+16.60%
3 MONTH PERFORMANCE
-16.09%
6 MONTH PERFORMANCE
-11.20%
YEAR-TO-DATE PERFORMANCE
-5.40%
1 YEAR PERFORMANCE
+5.90%
GDEV Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $13.39 | $13.25 (-1.05%) | $13.48 | $13.20 | 645 | |
| 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 |
| 08/04/2026 | $12.45 | $12.69 (1.93%) | $12.69 | $12.45 | 629 | $230.06 M |
| 08/03/2026 | $12.50 | $12.50 (0%) | $12.59 | $12.50 | 2.80 K | $226.61 M |
| 07/31/2026 | $12.60 | $12.21 (-3.1%) | $12.60 | $12.21 | 1.00 K | $221.36 M |
| 07/30/2026 | $11.75 | $12.00 (2.13%) | $12.00 | $11.75 | 1.00 K | $217.55 M |
| 07/29/2026 | $11.81 | $11.81 (0%) | $11.81 | $11.81 | 20 | $214.10 M |
| 07/28/2026 | $11.75 | $11.81 (0.51%) | $11.81 | $11.75 | 700 | $214.10 M |
| 07/27/2026 | $12.00 | $12.00 (0%) | $12.00 | $11.82 | 3.11 K | $217.55 M |
| 07/24/2026 | $12.60 | $12.60 (0%) | $12.60 | $12.60 | 0 | $228.43 M |
| 07/23/2026 | $11.70 | $12.60 (7.69%) | $13.11 | $11.70 | 56.34 K | $228.43 M |
| 07/22/2026 | $11.94 | $11.94 (0%) | $11.94 | $11.94 | 3 | $216.46 M |
| 07/21/2026 | $11.94 | $11.94 (0%) | $11.94 | $11.94 | 79 | $216.46 M |
| 07/20/2026 | $12.00 | $11.94 (-0.5%) | $12.00 | $11.94 | 337 | $216.46 M |
| 07/17/2026 | $11.75 | $11.76 (0.09%) | $11.76 | $11.70 | 1.00 K | $213.20 M |
| 07/16/2026 | $11.70 | $11.70 (0%) | $11.70 | $11.70 | 32 | $212.11 M |
| 07/15/2026 | $11.70 | $11.70 (0%) | $11.70 | $11.70 | 500 | $212.11 M |
| 07/14/2026 | $12.88 | $11.85 (-8%) | $12.88 | $11.85 | 1.10 K | $214.83 M |
| 07/13/2026 | $12.40 | $12.30 (-0.81%) | $12.40 | $12.30 | 2.10 K | $222.99 M |
| 07/10/2026 | $12.29 | $12.29 (0%) | $12.29 | $12.29 | 2.21 K | $222.81 M |
| 07/09/2026 | $13.16 | $12.32 (-6.38%) | $14.13 | $12.32 | 2.90 K | $223.35 M |
| 07/08/2026 | $12.69 | $11.99 (-5.52%) | $12.69 | $11.76 | 6.38 K | $217.37 M |
| 07/07/2026 | $13.89 | $12.17 (-12.38%) | $13.89 | $11.62 | 9.64 K | $220.63 M |
| 07/06/2026 | $12.48 | $13.48 (8.01%) | $16.64 | $12.48 | 20.92 K | $244.38 M |
| 07/02/2026 | $12.50 | $12.14 (-2.88%) | $12.51 | $12.14 | 1.40 K | $220.09 M |
| 07/01/2026 | $12.14 | $12.14 (0%) | $12.14 | $12.14 | 740 | $220.09 M |
| 06/30/2026 | $12.57 | $12.58 (0.08%) | $12.58 | $12.57 | 1.10 K | $228.06 M |
| 06/29/2026 | $12.14 | $12.14 (0%) | $12.14 | $12.14 | 509 | $220.09 M |
| 06/26/2026 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 1.22 K | $217.55 M |
| 06/25/2026 | $12.62 | $12.62 (0%) | $12.62 | $12.62 | 504 | $228.79 M |
| 06/24/2026 | $12.16 | $12.61 (3.7%) | $12.61 | $12.14 | 3.63 K | $228.61 M |
| 06/23/2026 | $12.24 | $12.57 (2.7%) | $12.65 | $12.24 | 1.20 K | $227.70 M |
| 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 |
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.
