GDEV Inc. - GDEV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	18.66	20.64	20.64	20.64	18.66	733
November 20, 2025	21.9	21.9	21.9	21.9	21.9	700
November 19, 2025	20	20.25	20.25	20.25	19.2	4,600
November 18, 2025	20.61	20.75	20.75	20.75	20.61	1,836
November 17, 2025	20.49	20.61	20.61	20.61	20.49	1,300
November 14, 2025	21.4	20.6	20.6	21.44	20.25	2,935
November 13, 2025	21.01	22	22	22	21.01	2,400
November 12, 2025	21.42	22.38	22.38	22.38	21.42	1,200
November 11, 2025	21.02	21.87	21.87	22.6	21.02	9,200
November 10, 2025	21.47	21.89	21.89	23.48	21.42	4,400
November 07, 2025	21.15	21.43	21.43	21.5	20.9	3,329
November 06, 2025	22.23	22.4	22.4	22.98	21.25	4,000
November 05, 2025	21.83	22.9	22.9	25.3	21.7	12,747
November 04, 2025	22.5	22.31	22.31	22.66	21.02	8,600
November 03, 2025	22.82	22.59	22.59	24	21.99	5,500
October 31, 2025	22.69	22.84	22.84	23.07	22.31	2,550
October 30, 2025	23.21	21.74	21.74	23.35	21.74	8,204
October 29, 2025	24.29	24.23	24.23	24.29	23.13	1,500
October 28, 2025	25.76	24.29	24.29	25.76	24.29	2,500
October 27, 2025	24.92	24.36	24.36	24.92	23.83	2,700
October 24, 2025	24.03	24.47	24.47	25.68	23.11	8,300
October 23, 2025	21.6	23.75	23.75	23.75	21.59	6,695
October 22, 2025	22.15	22.17	22.17	22.19	21.04	4,800
October 21, 2025	21.5	22.1	22.1	22.1	21.5	2,700
October 20, 2025	21.45	21.05	21.05	24.19	20.89	13,518
October 17, 2025	23.01	22.27	22.27	23.21	21.9	5,540
October 16, 2025	23.75	23.19	23.19	24.4	23	8,100
October 15, 2025	25	23.63	23.63	25.24	23	5,327
October 14, 2025	26.86	24.76	24.76	27.45	23.03	11,807
October 13, 2025	30.26	27.44	27.44	30.92	24.46	36,000
October 10, 2025	33.36	31.77	31.77	34.99	30.73	8,141
October 09, 2025	33.9	33.19	33.19	35	31.21	14,772
October 08, 2025	35.24	35.4	35.4	35.4	33.7	17,162
October 07, 2025	36.99	35.24	35.24	38.61	33	19,003
October 06, 2025	37.44	36.2	36.2	42.2	36	42,300
October 03, 2025	35	35.01	35.01	37.5	29.23	56,621
October 02, 2025	28.95	35.57	35.57	40.97	28.05	52,407
October 01, 2025	27.25	28.79	28.79	29.18	27.25	15,808
September 30, 2025	28.3	27.35	27.35	29.07	27	12,718
September 29, 2025	33.59	28.24	28.24	33.59	28.05	28,783
September 26, 2025	21.08	26	26	28.86	20.55	45,106
September 25, 2025	21.55	20.44	20.44	21.87	19.85	9,401
September 24, 2025	24.98	22.02	22.02	24.98	22.01	11,729
September 23, 2025	31.47	23.05	23.05	32.79	22	57,813
September 22, 2025	20.98	31.51	31.51	36.64	19.96	32,104
September 19, 2025	16	21.42	21.42	22	15.75	24,011
September 18, 2025	17.71	16.98	16.98	17.71	16.73	6,862
September 17, 2025	15.8	16.71	16.71	16.71	15.72	1,545
September 16, 2025	16.02	15.76	15.76	16.02	15.75	1,300
September 15, 2025	17.04	15.63	15.63	17.25	15.62	6,900
September 12, 2025	18	17.48	17.48	18	17.35	3,932
September 11, 2025	15.9	16.85	16.85	18.17	15.9	13,791
September 10, 2025	15.15	15.15	15.15	15.15	15.15	13

GDEV Inc. (GDEV) NASDAQ