5 DAY PERFORMANCE
-13.79%
1 MONTH PERFORMANCE
-1.46%
3 MONTH PERFORMANCE
-11.20%
6 MONTH PERFORMANCE
-36.65%
YEAR-TO-DATE PERFORMANCE
-5.40%
1 YEAR PERFORMANCE
-13.69%
GDEV Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $16.30 | $16.48 (1.1%) | $16.95 | $15.50 | 1.87 K | $294.70 M |
| 05/05/2026 | $16.05 | $16.00 (-0.31%) | $16.49 | $16.00 | 2.12 K | $290.08 M |
| 05/04/2026 | $14.55 | $15.53 (6.74%) | $16.07 | $14.16 | 4.50 K | $281.56 M |
| 05/01/2026 | $16.60 | $16.46 (-0.84%) | $16.60 | $15.54 | 4.51 K | $298.42 M |
| 04/30/2026 | $16.39 | $16.39 (0%) | $16.39 | $16.39 | 703 | $297.15 M |
| 04/29/2026 | $16.42 | $15.17 (-7.61%) | $16.42 | $15.17 | 1.31 K | $275.03 M |
| 04/28/2026 | $16.25 | $16.07 (-1.11%) | $16.40 | $16.07 | 2.00 K | $291.35 M |
| 04/27/2026 | $16.20 | $16.68 (2.96%) | $17.01 | $16.20 | 2.44 K | $302.41 M |
| 04/24/2026 | $17.61 | $16.63 (-5.57%) | $17.61 | $15.77 | 2.93 K | $301.50 M |
| 04/23/2026 | $17.80 | $17.99 (1.07%) | $18.50 | $17.10 | 6.23 K | $326.16 M |
| 04/22/2026 | $17.30 | $18.40 (6.36%) | $18.81 | $17.30 | 4.94 K | $333.59 M |
| 04/21/2026 | $17.06 | $17.30 (1.41%) | $17.54 | $17.06 | 3.05 K | $313.65 M |
| 04/20/2026 | $17.89 | $17.50 (-2.18%) | $17.89 | $17.00 | 2.75 K | $317.28 M |
| 04/17/2026 | $16.99 | $16.88 (-0.65%) | $17.99 | $16.88 | 3.20 K | $306.03 M |
| 04/16/2026 | $16.20 | $15.92 (-1.73%) | $16.20 | $15.91 | 1.34 K | $288.63 M |
| 04/15/2026 | $15.88 | $16.69 (5.1%) | $16.69 | $15.88 | 5.70 K | $302.59 M |
| 04/14/2026 | $15.72 | $16.10 (2.42%) | $17.34 | $15.72 | 23.35 K | $291.89 M |
| 04/13/2026 | $13.80 | $15.11 (9.49%) | $16.18 | $13.80 | 4.94 K | $273.94 M |
| 04/10/2026 | $14.03 | $13.72 (-2.21%) | $14.03 | $13.20 | 3.71 K | $248.74 M |
| 04/09/2026 | $14.24 | $13.99 (-1.76%) | $14.30 | $13.99 | 2.23 K | $253.64 M |
| 04/08/2026 | $14.10 | $14.25 (1.06%) | $14.49 | $13.20 | 1.60 K | $258.35 M |
| 04/07/2026 | $15.81 | $14.61 (-7.59%) | $15.81 | $14.61 | 2.43 K | $264.88 M |
| 04/06/2026 | $14.94 | $14.40 (-3.61%) | $14.94 | $14.01 | 2.70 K | $261.07 M |
| 04/02/2026 | $14.99 | $14.90 (-0.6%) | $15.00 | $14.79 | 3.51 K | $270.14 M |
| 04/01/2026 | $13.86 | $13.86 (0%) | $13.86 | $13.86 | 306 | $251.28 M |
| 03/31/2026 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 545 | $253.82 M |
| 03/30/2026 | $13.24 | $14.00 (5.74%) | $14.20 | $11.92 | 2.10 K | $253.82 M |
| 03/27/2026 | $15.82 | $15.00 (-5.18%) | $15.82 | $15.00 | 2.01 K | $271.95 M |
| 03/26/2026 | $13.70 | $15.99 (16.72%) | $16.08 | $13.70 | 7.80 K | $289.90 M |
| 03/25/2026 | $13.33 | $13.33 (0%) | $13.33 | $13.33 | 2.22 K | $241.67 M |
| 03/24/2026 | $13.25 | $13.33 (0.6%) | $13.33 | $13.25 | 2.30 K | $241.67 M |
| 03/23/2026 | $14.00 | $13.75 (-1.79%) | $14.00 | $13.75 | 700 | $249.29 M |
| 03/20/2026 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 17 | $253.82 M |
| 03/19/2026 | $13.80 | $14.00 (1.45%) | $14.32 | $13.80 | 1.23 K | $253.82 M |
| 03/18/2026 | $15.15 | $15.15 (0%) | $15.15 | $15.15 | 800 | $274.67 M |
| 03/17/2026 | $14.01 | $14.15 (1%) | $14.15 | $14.01 | 1.00 K | $256.54 M |
| 03/16/2026 | $14.58 | $14.45 (-0.89%) | $14.95 | $14.45 | 1.00 K | $261.98 M |
| 03/13/2026 | $14.70 | $14.70 (0%) | $14.70 | $14.70 | 520 | $266.51 M |
| 03/12/2026 | $14.33 | $14.11 (-1.54%) | $14.33 | $14.11 | 1.47 K | $255.81 M |
| 03/11/2026 | $14.70 | $14.70 (0%) | $14.70 | $14.70 | 615 | $266.51 M |
| 03/10/2026 | $14.06 | $14.06 (0%) | $14.06 | $14.06 | 8 | $254.91 M |
| 03/09/2026 | $13.73 | $14.06 (2.4%) | $14.06 | $13.73 | 1.20 K | $254.91 M |
| 03/06/2026 | $15.15 | $15.15 (0%) | $15.15 | $15.15 | 30 | $274.67 M |
| 03/05/2026 | $15.15 | $15.15 (0%) | $15.15 | $15.15 | 40 | $274.67 M |
| 03/04/2026 | $15.15 | $15.15 (0%) | $15.15 | $15.15 | 35 | $274.67 M |
| 03/03/2026 | $15.15 | $15.15 (0%) | $15.15 | $15.15 | 13 | $274.67 M |
| 03/02/2026 | $15.15 | $15.15 (0%) | $15.15 | $15.15 | 412 | $274.67 M |
| 02/27/2026 | $15.04 | $15.04 (0%) | $15.04 | $15.04 | 800 | $272.68 M |
| 02/26/2026 | $15.51 | $15.78 (1.74%) | $15.78 | $15.51 | 1.30 K | $286.09 M |
| 02/25/2026 | $15.48 | $16.44 (6.2%) | $17.64 | $15.45 | 4.10 K | $298.06 M |
| 02/24/2026 | $15.99 | $15.99 (0%) | $15.99 | $15.99 | 9 | $289.90 M |
| 02/23/2026 | $15.99 | $15.99 (0%) | $15.99 | $15.99 | 1 | $289.90 M |
| 02/20/2026 | $15.99 | $15.99 (0%) | $15.99 | $15.99 | 1 | $289.90 M |
| 02/19/2026 | $15.99 | $15.99 (0%) | $15.99 | $15.99 | 2 | $289.90 M |
| 02/18/2026 | $15.55 | $15.99 (2.83%) | $15.99 | $15.55 | 1.30 K | $289.90 M |
| 02/17/2026 | $15.49 | $15.52 (0.19%) | $15.52 | $15.49 | 1.20 K | $281.38 M |
| 02/13/2026 | $14.18 | $14.90 (5.08%) | $14.90 | $14.18 | 900 | $270.14 M |
| 02/12/2026 | $15.82 | $15.82 (0%) | $15.82 | $15.82 | 82 | $286.82 M |
| 02/11/2026 | $15.82 | $15.82 (0%) | $15.82 | $15.82 | 143 | $286.82 M |
| 02/10/2026 | $15.82 | $15.82 (0%) | $15.82 | $15.82 | 42 | $286.82 M |
| 02/09/2026 | $16.56 | $15.82 (-4.47%) | $16.56 | $15.51 | 1.44 K | $286.82 M |
| 02/06/2026 | $16.04 | $15.98 (-0.37%) | $16.04 | $15.98 | 825 | $289.72 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.
