5 DAY PERFORMANCE
+17.27%
1 MONTH PERFORMANCE
+33.49%
3 MONTH PERFORMANCE
+11.82%
6 MONTH PERFORMANCE
+1.36%
YEAR-TO-DATE PERFORMANCE
-5.40%
1 YEAR PERFORMANCE
-33.75%
GDEV Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.89 | $11.21 (2.94%) | $11.46 | $10.80 | 517 | $198.02 M |
| 09/18/2026 | $11.47 | $11.47 (0%) | $11.47 | $11.47 | 1 | $208.19 M |
| 09/17/2026 | $12.06 | $11.47 (-4.89%) | $12.25 | $11.47 | 3.60 K | $208.19 M |
| 09/16/2026 | $11.87 | $12.10 (1.94%) | $12.10 | $11.87 | 2.56 K | $219.62 M |
| 09/15/2026 | $12.11 | $11.53 (-4.79%) | $12.11 | $11.53 | 1.70 K | $209.28 M |
| 09/14/2026 | $12.23 | $11.49 (-6.05%) | $12.25 | $10.99 | 4.50 K | $208.55 M |
| 09/11/2026 | $11.57 | $10.98 (-5.1%) | $11.57 | $10.98 | 916 | $199.29 M |
| 09/10/2026 | $11.94 | $11.94 (0%) | $11.94 | $11.94 | 1.30 K | $216.72 M |
| 09/09/2026 | $11.76 | $11.76 (0%) | $11.76 | $11.76 | 1.51 K | $213.45 M |
| 09/08/2026 | $11.39 | $11.46 (0.61%) | $11.46 | $10.65 | 3.90 K | $208.00 M |
| 09/04/2026 | $11.65 | $11.40 (-2.15%) | $11.65 | $11.40 | 1.34 K | $206.92 M |
| 09/03/2026 | $11.35 | $11.35 (0%) | $11.35 | $11.35 | 1.10 K | $206.01 M |
| 09/02/2026 | $11.75 | $11.60 (-1.28%) | $11.75 | $11.60 | 1.32 K | $210.55 M |
| 09/01/2026 | $11.98 | $11.90 (-0.67%) | $11.98 | $11.60 | 1.94 K | $215.99 M |
| 08/31/2026 | $11.51 | $11.60 (0.78%) | $12.00 | $11.49 | 2.70 K | $210.55 M |
| 08/28/2026 | $10.48 | $10.87 (3.72%) | $10.87 | $10.48 | 7.00 K | $197.30 M |
| 08/27/2026 | $10.38 | $10.80 (4.05%) | $10.80 | $10.38 | 2.80 K | $196.03 M |
| 08/26/2026 | $10.99 | $10.99 (0%) | $10.99 | $10.99 | 1.41 K | $199.47 M |
| 08/25/2026 | $10.80 | $10.80 (0%) | $10.80 | $10.80 | 0 | $196.03 M |
| 08/24/2026 | $10.63 | $10.80 (1.6%) | $11.00 | $10.61 | 1.61 K | $196.03 M |
| 08/21/2026 | $11.00 | $10.63 (-3.36%) | $11.05 | $10.63 | 3.22 K | $192.94 M |
| 08/20/2026 | $11.28 | $11.20 (-0.71%) | $11.28 | $11.17 | 1.40 K | $203.29 M |
| 08/19/2026 | $11.50 | $10.67 (-7.22%) | $11.50 | $10.00 | 14.74 K | $193.67 M |
| 08/18/2026 | $12.02 | $11.54 (-3.99%) | $12.02 | $11.54 | 1.40 K | $209.46 M |
| 08/17/2026 | $11.88 | $11.96 (0.67%) | $11.96 | $11.88 | 4.70 K | $216.82 M |
| 08/14/2026 | $12.18 | $12.16 (-0.16%) | $12.30 | $11.98 | 2.20 K | $220.45 M |
| 08/13/2026 | $11.71 | $11.71 (0%) | $11.71 | $11.71 | 636 | $212.29 M |
| 08/12/2026 | $12.10 | $11.71 (-3.22%) | $12.11 | $11.71 | 4.60 K | $212.29 M |
| 08/11/2026 | $12.44 | $12.00 (-3.54%) | $13.19 | $11.54 | 8.10 K | $217.55 M |
| 08/10/2026 | $13.73 | $12.32 (-10.27%) | $13.73 | $12.05 | 9.73 K | $223.35 M |
| 08/07/2026 | $13.39 | $13.48 (0.67%) | $13.62 | $13.35 | 2.11 K | $244.38 M |
| 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 |
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.
