GDEV Inc. - GDEV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.99	15.99	15.99	15.99	15.99	1
February 19, 2026	15.97	15.25	15.25	15.97	14.37	2
February 18, 2026	15.55	15.99	15.99	15.99	15.55	1,300
February 17, 2026	15.49	15.52	15.52	15.52	15.49	861
February 13, 2026	14.18	14.9	14.9	14.9	14.18	900
February 12, 2026	15.82	15.82	15.82	15.82	15.82	82
February 11, 2026	15.82	15.82	15.82	15.82	15.82	143
February 10, 2026	15.82	15.82	15.82	15.82	15.82	42
February 09, 2026	16.56	15.82	15.82	16.56	15.51	1,439
February 06, 2026	16.04	15.98	15.98	16.04	15.98	825
February 05, 2026	15.19	15.19	15.19	15.19	15.19	96
February 04, 2026	15.2	15.19	15.19	15.21	12.75	8,108
February 03, 2026	14.82	15.65	15.65	15.65	14.82	900
February 02, 2026	16.6	14.88	14.88	17	14.88	4,800
January 30, 2026	17.68	16.83	16.83	17.68	15.8	3,500
January 29, 2026	19.74	17.77	17.77	20	16.66	2,545
January 28, 2026	22.17	18.99	18.99	22.17	16.66	9,600
January 27, 2026	22.29	21.39	21.39	22.29	20.06	2,605
January 26, 2026	23.73	23	23	23.73	22.23	8,713
January 23, 2026	21.9	22.05	22.05	23.1	21.5	9,298
January 22, 2026	19.03	20.5	20.5	20.5	19	12,941
January 21, 2026	15.91	18.3	18.3	18.75	15.44	10,600
January 20, 2026	14.47	15.49	15.49	16.58	14.47	2,510
January 16, 2026	16.58	16.58	16.58	16.58	16.58	6
January 15, 2026	16.58	16.58	16.58	16.58	16.58	400
January 14, 2026	16.45	16.45	16.45	16.45	16.45	90
January 13, 2026	15.73	16.45	16.45	16.45	15.73	600
January 12, 2026	14.6	14.6	14.6	14.6	14.6	1,315
January 09, 2026	14.88	15	15	15	14.88	603
January 08, 2026	15	15	15	15	15	336
January 07, 2026	15.4	15	15	15.4	15	600
January 06, 2026	14.88	14.86	14.86	14.88	14.86	942
January 05, 2026	15.36	15.36	15.36	15.36	15.36	900
January 02, 2026	15.39	14.83	14.83	15.7	14	5,500
December 31, 2025	15	15	15	15	15	48
December 30, 2025	14.85	15	15	15	14.85	1,100
December 29, 2025	15.49	14.85	14.85	15.49	14.4	6,116
December 26, 2025	15.97	15.97	15.97	15.97	15.97	733
December 24, 2025	17	17.07	17.07	17.07	17	1,400
December 23, 2025	17.91	17.91	17.91	17.91	17.91	340
December 22, 2025	17.52	17.04	17.04	17.52	17.04	900
December 19, 2025	16.56	17.04	17.04	17.04	16.56	900
December 18, 2025	16.87	17.88	17.88	17.88	16.62	2,700
December 17, 2025	15.78	16.49	16.49	16.49	15.78	700
December 16, 2025	16.5	16.07	16.07	16.5	15.77	7,200
December 15, 2025	16.13	16.04	16.04	16.5	16.04	3,442
December 12, 2025	16.32	16.64	16.64	16.65	16.32	1,169
December 11, 2025	16.39	16.16	16.16	16.65	16.16	2,939
December 10, 2025	17.38	16.52	16.52	17.38	16.52	4,211
December 09, 2025	17	17.9	17.9	18	17	3,800
December 08, 2025	16.95	18.49	18.49	19.51	16.95	12,641
December 05, 2025	17.85	16.78	16.78	17.85	16.25	3,231
December 04, 2025	17.95	16.95	16.95	17.95	16.88	7,413
December 03, 2025	21.35	18.12	18.12	21.35	18.12	11,240
December 02, 2025	24.7	21.2	21.2	24.7	21.2	10,200
December 01, 2025	18.89	24.71	24.71	25.03	18.82	45,768
November 28, 2025	18.28	17.21	17.21	18.28	17.21	1,515
November 26, 2025	19	18.5	18.5	20.45	17.37	13,111
November 25, 2025	21.73	20.65	20.65	21.73	20.11	3,000
November 24, 2025	19.67	20.2	20.2	20.66	19.28	2,709

GDEV Inc. (GDEV) NASDAQ