GDEV Inc. (GDEV) NASDAQ
14.70
+0.595(+4.22%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
14.70
+0.595(+4.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 14.7 | 14.7 | 14.7 | 14.7 | 14.7 | 480 |
| March 12, 2026 | 14.33 | 14.11 | 14.11 | 14.33 | 14.11 | 1,467 |
| March 11, 2026 | 14.7 | 14.7 | 14.7 | 14.7 | 14.7 | 615 |
| March 10, 2026 | 14.07 | 14.5 | 14.5 | 15.13 | 14.06 | 8 |
| March 09, 2026 | 13.73 | 14.06 | 14.06 | 14.06 | 13.73 | 1,164 |
| March 06, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 29 |
| March 05, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 40 |
| March 04, 2026 | 14.18 | 13.74 | 13.74 | 14.18 | 13.74 | 35 |
| March 03, 2026 | 14.97 | 15.14 | 15.14 | 15.14 | 14.97 | 12 |
| March 02, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 412 |
| February 27, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 800 |
| February 26, 2026 | 15.51 | 15.78 | 15.78 | 15.78 | 15.51 | 1,300 |
| February 25, 2026 | 15.48 | 16.44 | 16.44 | 17.64 | 15.45 | 4,100 |
| February 24, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 9 |
| February 23, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 1 |
| February 20, 2026 | 15.99 | 15.99 | 0 | 15.99 | 15.99 | 1 |
| February 19, 2026 | 15.99 | 15.99 | 0 | 15.99 | 15.99 | 2 |
| February 18, 2026 | 15.55 | 15.99 | 0 | 15.99 | 15.55 | 1,300 |
| February 17, 2026 | 15.49 | 15.52 | 0 | 15.52 | 15.49 | 1,200 |
| February 13, 2026 | 14.18 | 14.9 | 0 | 14.9 | 14.18 | 900 |
| February 12, 2026 | 15.82 | 15.82 | 0 | 15.82 | 15.82 | 82 |
| February 11, 2026 | 15.82 | 15.82 | 0 | 15.82 | 15.82 | 143 |
| February 10, 2026 | 15.82 | 15.82 | 0 | 15.82 | 15.82 | 42 |
| February 09, 2026 | 16.56 | 15.82 | 0 | 16.56 | 15.51 | 1,439 |
| February 06, 2026 | 16.04 | 15.98 | 0 | 16.04 | 15.98 | 825 |
| February 05, 2026 | 15.19 | 15.19 | 0 | 15.19 | 15.19 | 96 |
| February 04, 2026 | 15.2 | 15.19 | 0 | 15.21 | 12.75 | 8,108 |
| February 03, 2026 | 14.82 | 15.65 | 0 | 15.65 | 14.82 | 900 |
| February 02, 2026 | 16.6 | 14.88 | 0 | 17 | 14.88 | 4,800 |
| January 30, 2026 | 17.68 | 16.83 | 0 | 17.68 | 15.8 | 3,500 |
| January 29, 2026 | 19.74 | 17.77 | 0 | 20 | 16.66 | 2,545 |
| January 28, 2026 | 22.17 | 18.99 | 0 | 22.17 | 16.66 | 9,600 |
| January 27, 2026 | 22.29 | 21.39 | 0 | 22.29 | 20.06 | 2,605 |
| January 26, 2026 | 23.73 | 23 | 0 | 23.73 | 22.23 | 8,713 |
| January 23, 2026 | 21.9 | 22.05 | 0 | 23.15 | 21.11 | 12,169 |
| January 22, 2026 | 19.03 | 20.5 | 0 | 20.5 | 19 | 12,941 |
| January 21, 2026 | 15.91 | 18.3 | 0 | 18.75 | 15.44 | 10,600 |
| January 20, 2026 | 14.47 | 15.49 | 0 | 16.58 | 14.47 | 2,510 |
| January 16, 2026 | 16.58 | 16.58 | 0 | 16.58 | 16.58 | 6 |
| January 15, 2026 | 16.58 | 16.58 | 0 | 16.58 | 16.58 | 400 |
| January 14, 2026 | 16.45 | 16.45 | 0 | 16.45 | 16.45 | 90 |
| January 13, 2026 | 15.73 | 16.45 | 0 | 16.45 | 15.73 | 600 |
| January 12, 2026 | 14.6 | 14.6 | 0 | 14.6 | 14.6 | 1,315 |
| January 09, 2026 | 14.88 | 15 | 0 | 15 | 14.88 | 603 |
| January 08, 2026 | 15 | 15 | 0 | 15 | 15 | 336 |
| January 07, 2026 | 15.4 | 15 | 0 | 15.4 | 15 | 600 |
| January 06, 2026 | 14.88 | 14.86 | 0 | 14.88 | 14.86 | 942 |
| January 05, 2026 | 15.36 | 15.36 | 0 | 15.36 | 15.36 | 900 |
| January 02, 2026 | 15.39 | 14.83 | 0 | 15.7 | 14 | 5,500 |
| December 31, 2025 | 15 | 15 | 0 | 15 | 15 | 48 |
| December 30, 2025 | 14.85 | 15 | 0 | 15 | 14.85 | 1,100 |
| December 29, 2025 | 15.49 | 14.85 | 0 | 15.49 | 14.4 | 6,116 |
| December 26, 2025 | 15.97 | 15.97 | 0 | 15.97 | 15.97 | 733 |
| December 24, 2025 | 17 | 17.07 | 0 | 17.07 | 17 | 1,400 |
| December 23, 2025 | 17.91 | 17.91 | 0 | 17.91 | 17.91 | 340 |
| December 22, 2025 | 17.52 | 17.04 | 0 | 17.52 | 17.04 | 900 |
| December 19, 2025 | 16.56 | 17.04 | 0 | 17.04 | 16.56 | 900 |
| December 18, 2025 | 16.87 | 17.88 | 0 | 17.88 | 16.62 | 2,700 |
| December 17, 2025 | 15.78 | 16.49 | 0 | 16.49 | 15.78 | 700 |
| December 16, 2025 | 16.5 | 16.07 | 0 | 16.5 | 15.77 | 7,200 |