Dark

GDEV
GDEV Inc.
stock NASDAQ

Market Open

Jul 23, 2026 10:24:18 AM EDT

12.38USD+3.671%(+0.44)56,213

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-11.94)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	12.380000	12.3800	12.3800	12.380000	+3.671%	56,213	0.000%
2026-07-20	12.000000	12.0000	11.9416	11.941600	+1.544%	337	+3.671%
2026-07-17	11.750000	11.7600	11.7000	11.760000	+0.513%	1,001	+5.272%
2026-07-15	11.700000	11.7000	11.7000	11.700000	-1.266%	494	+5.812%
2026-07-14	12.880000	12.8800	11.8500	11.850000	-3.659%	1,065	+4.473%
2026-07-13	12.400000	12.4000	12.3000	12.300000	+0.081%	2,098	+0.650%
2026-07-10	12.290000	12.2900	12.2900	12.290000	-0.244%	2,208	+0.732%
2026-07-09	13.160000	14.1300	12.3200	12.320000	+2.752%	2,881	+0.487%
2026-07-08	12.690000	12.6900	11.7600	11.990000	-1.479%	6,380	+3.253%
2026-07-07	13.890000	13.8900	11.6200	12.170000	-9.718%	9,644	+1.726%
2026-07-06	12.480000	16.6400	12.4800	13.480000	+11.037%	20,917	-8.160%
2026-07-02	12.500000	12.5100	12.1401	12.140100	+0.001%	1,361	+1.976%
2026-07-01	12.140000	12.1400	12.1400	12.140000	-3.498%	739	+1.977%
2026-06-30	12.570000	12.5800	12.5700	12.580000	+3.624%	1,069	-1.590%
2026-06-29	12.140000	12.1400	12.1400	12.140000	+1.167%	510	+1.977%
2026-06-26	12.000000	12.0000	12.0000	12.000000	-4.933%	1,221	+3.167%
2026-06-25	12.622700	12.6227	12.6227	12.622700	+0.101%	505	-1.923%
2026-06-24	12.160000	12.6100	12.1400	12.610000	+0.358%	3,627	-1.824%
2026-06-23	12.240000	12.6450	12.2400	12.565000	+2.823%	1,182	-1.472%
2026-06-22	13.930000	13.9300	12.0000	12.220000	-3.704%	5,066	+1.309%
2026-06-18	12.640000	13.1700	12.6400	12.690000	-0.859%	1,031	-2.443%
2026-06-17	11.200000	12.8000	11.2000	12.800000	+3.226%	4,213	-3.281%
2026-06-16	12.620000	12.9000	12.3900	12.400000	-2.362%	2,187	-0.161%
2026-06-12	13.020000	13.4600	11.9900	12.700000	-2.458%	5,121	-2.520%
2026-06-11	13.020000	13.0200	13.0200	13.020000	-2.567%	906	-4.916%
2026-06-10	13.600000	13.6000	12.8461	13.363000	-0.350%	2,321	-7.356%
2026-06-09	12.509000	13.4500	12.5090	13.410000	+2.956%	1,401	-7.681%
2026-06-08	12.600000	13.5700	12.6000	13.025000	+5.125%	6,038	-4.952%
2026-06-05	13.200000	13.2000	11.8000	12.390000	-2.441%	3,512	-0.081%
2026-06-04	13.000000	13.2100	12.6500	12.700000	-1.167%	2,310	-2.520%
2026-06-03	14.060000	14.0600	12.6500	12.850000	-6.884%	14,027	-3.658%
2026-06-02	14.210000	14.3257	13.8000	13.800000	-4.233%	4,008	-10.290%
2026-06-01	14.420000	14.8000	14.4000	14.410000	0.000%	2,940	-14.087%
2026-05-29	15.140000	15.1400	14.1700	14.410000	+1.479%	3,459	-14.087%
2026-05-28	14.640100	14.6401	14.2000	14.200000	-2.001%	2,025	-12.817%
2026-05-27	15.415000	15.4150	14.4900	14.490000	-3.993%	1,920	-14.562%
2026-05-26	14.530000	15.7500	14.5300	15.092700	-1.548%	2,951	-17.974%
2026-05-22	16.570000	16.5700	15.3300	15.330000	-2.543%	1,821	-19.243%
2026-05-21	15.730000	15.7300	15.7300	15.730000	-1.688%	544	-21.297%
2026-05-20	15.990000	16.4800	15.9900	16.000000	+0.063%	1,448	-22.625%
2026-05-19	16.000000	16.1400	15.9900	15.990000	+1.588%	1,334	-22.577%
2026-05-18	16.110000	17.5000	15.7400	15.740000	-2.175%	4,974	-21.347%
2026-05-15	17.550000	18.6600	16.0900	16.090000	-6.724%	11,698	-23.058%
2026-05-14	16.595000	17.2499	16.5950	17.249900	+8.282%	1,547	-28.231%
2026-05-13	15.540000	16.1701	15.5400	15.930500	-5.175%	2,705	-22.287%
2026-05-12	16.650000	16.8542	15.5400	16.799900	-3.560%	3,938	-26.309%
2026-05-11	17.560000	18.0100	17.1900	17.420000	-3.115%	5,397	-28.932%
2026-05-08	16.890000	18.0000	15.2101	17.980000	+6.331%	5,859	-31.146%
2026-05-07	15.600000	16.9095	15.5200	16.909500	+3.803%	1,750	-26.787%
2026-05-06	16.000000	16.7000	16.0000	16.290000	+1.812%	2,998	-24.002%
2026-05-05	16.050000	16.4900	16.0000	16.000000	+3.060%	2,118	-22.625%
2026-05-04	14.550000	16.0685	14.1601	15.525000	-5.680%	4,459	-20.258%
2026-05-01	16.600000	16.6000	15.5375	16.460000	+0.427%	4,513	-24.787%
2026-04-30	16.388100	16.3900	16.3881	16.390000	+8.065%	704	-24.466%
2026-04-29	16.420000	16.4200	15.1668	15.166800	-5.620%	1,314	-18.374%
2026-04-28	16.250000	16.4000	16.0700	16.070000	-3.657%	1,961	-22.962%
2026-04-27	16.200000	17.0050	16.2000	16.680000	+0.301%	2,437	-25.779%
2026-04-24	17.610000	17.6100	15.7700	16.630000	-7.560%	2,928	-25.556%
2026-04-23	17.800000	18.5000	17.1001	17.990000	-2.228%	6,232	-31.184%
2026-04-22	17.300000	18.8100	17.3000	18.400000	+6.358%	4,943	-32.717%
2026-04-21	17.060000	17.5367	17.0600	17.300000	-1.142%	3,049	-28.439%
2026-04-20	17.890000	17.8900	17.0000	17.499900	+3.703%	2,746	-29.257%
2026-04-17	16.990000	17.9900	16.8750	16.875000	+5.998%	3,162	-26.637%
2026-04-16	16.200000	16.2000	15.9100	15.920100	-4.613%	1,342	-22.237%
2026-04-15	15.880000	16.6900	15.8800	16.690000	+3.665%	5,657	-25.824%
2026-04-14	15.720000	17.3400	15.7200	16.100000	+6.552%	23,349	-23.106%
2026-04-13	13.800000	16.1800	13.8000	15.110000	+10.131%	4,944	-18.068%
2026-04-10	14.030000	14.0300	13.2000	13.720000	-1.930%	3,712	-9.767%
2026-04-09	14.240000	14.3000	13.9900	13.990000	-1.825%	2,233	-11.508%
2026-04-08	14.100000	14.4910	13.2000	14.250000	-2.457%	1,553	-13.123%
2026-04-07	15.810000	15.8100	14.6090	14.609000	+1.451%	2,427	-15.258%
2026-04-06	14.940000	14.9400	14.0090	14.400000	-3.356%	2,676	-14.028%
2026-04-02	14.990000	15.0000	14.7900	14.900000	+7.504%	3,506	-16.913%
2026-04-01	13.860000	13.8600	13.8600	13.860000	-1.000%	306	-10.678%
2026-03-31	14.000000	14.0000	14.0000	14.000000	0.000%	545	-11.571%
2026-03-30	13.240000	14.2000	11.9200	14.000000	-6.667%	2,053	-11.571%
2026-03-27	15.820000	15.8200	15.0000	15.000000	-6.191%	2,008	-17.467%
2026-03-26	13.700000	16.0800	13.7000	15.990000	+19.955%	7,803	-22.577%
2026-03-24	13.250000	13.3300	13.2500	13.330000	-3.055%	2,267	-7.127%
2026-03-23	14.000000	14.0000	13.7500	13.750000	-1.786%	654	-9.964%
2026-03-19	13.800000	14.3200	13.8000	14.000000	-7.591%	1,230	-11.571%
2026-03-18	15.150000	15.1500	15.1500	15.150000	+7.052%	774	-18.284%
2026-03-17	14.010000	14.1520	14.0100	14.152000	-2.062%	951	-12.521%
2026-03-16	14.580000	14.9500	14.4500	14.450000	-1.701%	999	-14.325%
2026-03-13	14.700000	14.7000	14.7000	14.700000	+4.218%	521	-15.782%
2026-03-12	14.325000	14.3250	14.1050	14.105000	-4.048%	1,448	-12.230%
2026-03-11	14.700000	14.7000	14.7000	14.700000	+4.552%	616	-15.782%
2026-03-09	13.730000	14.0600	13.7300	14.060000	-0.846%	1,165	-11.949%
2026-03-04	14.180000	14.1800	14.1800	14.180000	-6.403%	2	-12.694%
2026-03-02	15.150000	15.1500	15.1500	15.150000	+0.731%	412	-18.284%
2026-02-27	15.040000	15.0400	15.0400	15.040000	-4.689%	779	-17.686%
2026-02-26	15.510000	15.7800	15.5100	15.780000	-4.015%	1,266	-21.546%
2026-02-25	15.480000	17.6400	15.4500	16.440000	+11.081%	4,096	-24.696%
2026-02-23	15.880000	15.8800	14.8000	14.800000	-6.388%	12	-16.351%
2026-02-19	15.810000	15.8100	15.8100	15.810000	-1.126%	15	-21.695%
2026-02-18	15.547200	15.9900	15.5472	15.990000	+3.028%	1,275	-22.577%
2026-02-17	15.490000	15.5200	15.4900	15.520000	+4.161%	1,150	-20.232%
2026-02-13	14.180000	14.9000	14.1800	14.900000	-5.815%	882	-16.913%
2026-02-09	16.560000	16.5600	15.5100	15.820000	-1.001%	1,439	-21.745%
2026-02-06	16.040000	16.0400	15.9800	15.980000	+5.201%	825	-22.528%
2026-02-04	15.200000	15.2100	12.7500	15.190000	-2.939%	8,108	-18.499%
2026-02-03	14.820000	15.6500	14.8200	15.650000	+5.175%	898	-20.895%
2026-02-02	16.600100	17.0000	14.8800	14.880000	-11.560%	4,784	-16.801%
2026-01-30	17.680000	17.6800	15.8000	16.825000	-5.345%	3,480	-26.419%
2026-01-29	19.740000	20.0000	16.6600	17.775000	-6.398%	2,545	-30.352%
2026-01-28	22.170000	22.1700	16.6600	18.990000	-11.199%	9,597	-34.808%
2026-01-27	22.290000	22.2900	20.0600	21.385000	-7.022%	2,605	-42.109%
2026-01-26	23.733500	23.7335	22.2300	23.000000	+4.308%	8,713	-46.174%
2026-01-23	21.900000	23.1500	21.1134	22.050000	+7.561%	12,169	-43.855%
2026-01-22	19.030000	20.5000	19.0000	20.500000	+12.022%	12,941	-39.610%
2026-01-21	15.910000	18.7500	15.4400	18.300000	+18.141%	10,594	-32.350%
2026-01-20	14.470000	16.5800	14.4700	15.490000	-6.584%	2,510	-20.077%
2026-01-15	16.581700	16.5817	16.5817	16.581700	+0.801%	374	-25.339%
2026-01-13	15.730000	16.4499	15.7300	16.449900	+12.671%	593	-24.741%
2026-01-12	14.600000	14.6000	14.6000	14.600000	-2.667%	1,315	-15.205%
2026-01-09	14.880000	15.0000	14.8800	15.000000	0.000%	602	-17.467%
2026-01-07	15.400000	15.4000	15.0000	15.000000	+0.967%	570	-17.467%
2026-01-06	14.880000	14.8800	14.8564	14.856400	-3.255%	942	-16.669%
2026-01-05	15.356300	15.3563	15.3563	15.356300	+3.549%	877	-19.382%
2026-01-02	15.392100	15.7000	14.0000	14.830000	-1.133%	5,470	-16.521%
2025-12-30	14.850000	15.0000	14.8500	15.000000	+0.996%	1,050	-17.467%
2025-12-29	15.490000	15.4900	14.4001	14.852000	-6.974%	6,116	-16.644%
2025-12-26	15.965400	15.9654	15.9654	15.965400	-6.471%	733	-22.457%
2025-12-24	17.000000	17.0700	17.0000	17.070000	-4.690%	1,388	-27.475%
2025-12-23	17.909900	17.9099	17.9099	17.909900	+5.104%	340	-30.876%
2025-12-22	17.520000	17.5200	17.0401	17.040100	+0.001%	865	-27.348%
2025-12-19	16.555000	17.0400	16.5550	17.040000	-4.698%	883	-27.347%
2025-12-18	16.870000	17.8800	16.6201	17.880000	+8.429%	2,654	-30.761%
2025-12-17	15.776100	16.4900	15.7761	16.490000	+2.646%	660	-24.924%
2025-12-16	16.500000	16.5000	15.7700	16.065000	+0.156%	7,153	-22.938%
2025-12-15	16.126500	16.5000	16.0400	16.040000	-3.606%	3,442	-22.818%
2025-12-12	16.319700	16.6500	16.3197	16.640000	+2.970%	1,169	-25.601%
2025-12-11	16.390000	16.6500	16.1600	16.160000	-2.179%	2,939	-23.391%
2025-12-10	17.375000	17.3750	16.5200	16.520000	-7.709%	4,211	-25.061%
2025-12-09	17.000000	18.0000	17.0000	17.900000	-3.200%	3,762	-30.838%
2025-12-08	16.950000	19.5050	16.9500	18.491700	+10.201%	12,641	-33.051%
2025-12-05	17.850000	17.8500	16.2500	16.780000	-1.003%	3,231	-26.222%
2025-12-04	17.950000	17.9500	16.8800	16.950000	-6.457%	7,413	-26.962%
2025-12-03	21.350000	21.3500	18.1200	18.120000	-14.528%	11,240	-31.678%
2025-12-02	24.700000	24.7000	21.2000	21.200000	-14.201%	10,187	-41.604%
2025-12-01	18.890000	25.0300	18.8200	24.709000	+43.574%	45,768	-49.897%
2025-11-28	18.280000	18.2800	17.2100	17.210000	-6.973%	1,520	-28.065%
2025-11-26	19.000000	20.4500	17.3680	18.500000	-10.412%	13,111	-33.081%
2025-11-25	21.730000	21.7300	20.1116	20.650000	+2.243%	2,969	-40.048%
2025-11-24	19.670000	20.6600	19.2800	20.196900	-2.147%	2,709	-38.703%
2025-11-21	18.660000	20.6400	18.6600	20.640000	-5.753%	733	-40.019%
2025-11-20	21.900000	21.9000	21.9000	21.900000	+8.148%	687	-43.470%
2025-11-19	20.000000	20.2500	19.2000	20.250000	-2.410%	4,578	-38.864%
2025-11-18	20.610000	20.7500	20.6100	20.750000	+0.679%	1,836	-40.337%
2025-11-17	20.490000	20.6100	20.4900	20.610000	+0.055%	1,259	-39.932%
2025-11-14	21.400000	21.4357	20.2548	20.598600	-6.370%	2,935	-39.899%
2025-11-13	21.010000	22.0000	21.0100	22.000000	-1.717%	2,354	-43.727%
2025-11-12	21.414800	22.3843	21.4148	22.384300	+2.353%	1,150	-44.693%
2025-11-11	21.023800	22.6050	21.0238	21.869800	-0.103%	9,193	-43.392%
2025-11-10	21.470000	23.4800	21.4200	21.892300	+2.164%	4,378	-43.450%
2025-11-07	21.150000	21.5000	20.9005	21.428600	-4.337%	3,329	-42.227%
2025-11-06	22.230000	22.9800	21.2500	22.400000	-2.183%	3,951	-44.732%
2025-11-05	21.830000	25.2978	21.6963	22.900000	+2.645%	12,747	-45.939%
2025-11-04	22.500000	22.6600	21.0189	22.310000	-1.236%	8,591	-44.509%
2025-11-03	22.820000	24.0000	21.9901	22.589122	-1.098%	5,485	-45.195%
2025-10-31	22.685000	23.0677	22.3100	22.840000	+5.060%	2,550	-45.797%
2025-10-30	23.207100	23.3450	21.7400	21.740000	-10.285%	8,204	-43.054%
2025-10-29	24.290000	24.2900	23.1300	24.232334	-0.238%	1,476	-48.911%
2025-10-28	25.760000	25.7600	24.2901	24.290100	-0.287%	2,499	-49.033%
2025-10-27	24.920000	24.9200	23.8300	24.360000	-0.429%	2,668	-49.179%
2025-10-24	24.030000	25.6800	23.1100	24.465000	+3.011%	8,259	-49.397%
2025-10-23	21.600000	23.7500	21.5900	23.750000	+7.108%	8,158	-47.874%
2025-10-22	22.150000	22.1934	21.0418	22.173800	+0.334%	4,778	-44.168%
2025-10-21	21.500000	22.1000	21.5000	22.100000	+4.988%	2,678	-43.982%
2025-10-20	21.450000	24.1900	20.8900	21.050000	-5.457%	13,518	-41.188%
2025-10-17	23.010000	23.2110	21.9000	22.265000	-3.989%	5,540	-44.397%
2025-10-16	23.750000	24.4042	23.0000	23.190000	-1.862%	8,064	-46.615%
2025-10-15	25.000000	25.2400	23.0000	23.630000	-4.546%	5,327	-47.609%
2025-10-14	26.860000	27.4499	23.0300	24.755300	-9.784%	11,807	-49.991%
2025-10-13	30.260000	30.9200	24.4602	27.440000	-13.616%	35,950	-54.883%
2025-10-10	33.360000	34.9900	30.7300	31.765000	-4.293%	8,141	-61.026%
2025-10-09	33.900000	35.0000	31.2050	33.190000	-6.243%	14,772	-62.700%
2025-10-08	35.240000	35.4000	33.7000	35.400000	+0.454%	17,162	-65.028%
2025-10-07	36.990000	38.6100	33.0000	35.240000	-2.652%	19,003	-64.869%
2025-10-06	37.440000	42.2000	36.0000	36.200000	+3.399%	42,282	-65.801%
2025-10-03	35.000000	37.5000	29.2300	35.010000	-1.574%	56,621	-64.639%
2025-10-02	28.950000	40.9700	28.0500	35.570000	+23.550%	52,407	-65.195%
2025-10-01	27.250000	29.1775	27.2500	28.790000	+5.265%	15,808	-56.999%
2025-09-30	28.300000	29.0702	27.0000	27.350000	-3.152%	12,718	-54.735%
2025-09-29	33.590000	33.5900	28.0500	28.240000	+8.615%	28,783	-56.161%
2025-09-26	21.080000	28.8600	20.5500	26.000000	+27.202%	45,106	-52.385%
2025-09-25	21.545000	21.8697	19.8523	20.440000	-7.175%	9,401	-39.432%
2025-09-24	24.980000	24.9800	22.0100	22.020000	-4.469%	11,729	-43.778%
2025-09-23	31.470000	32.7900	22.0000	23.050000	-26.849%	57,813	-46.291%
2025-09-22	20.980000	36.6400	19.9600	31.510000	+47.106%	32,104	-60.711%
2025-09-19	16.000000	22.0000	15.7500	21.420000	+26.148%	24,011	-42.204%
2025-09-18	17.710000	17.7100	16.7250	16.980000	+1.604%	6,862	-27.091%
2025-09-17	15.802200	16.7120	15.7232	16.712000	+6.041%	1,447	-25.921%
2025-09-16	16.020000	16.0200	15.7500	15.760000	+0.834%	1,255	-21.447%
2025-09-15	17.040000	17.2500	15.6179	15.629700	-10.585%	6,866	-20.792%
2025-09-12	18.000000	18.0000	17.3500	17.480000	+3.739%	3,932	-29.176%
2025-09-11	15.900000	18.1722	15.9000	16.850000	+11.221%	14,121	-26.528%
2025-09-09	15.248600	15.2486	14.8450	15.150000	+0.933%	3,797	-18.284%
2025-09-08	15.105081	15.4900	14.5301	15.010000	+3.304%	1,731	-17.522%
2025-09-05	14.700000	14.7550	14.5200	14.530000	-5.998%	3,505	-14.797%
2025-09-04	15.250000	15.4572	15.2500	15.457200	-1.546%	3,315	-19.908%
2025-09-03	14.730000	17.0000	14.7300	15.700000	+1.095%	4,799	-21.146%
2025-09-02	14.990000	15.7900	14.5500	15.530000	+7.252%	11,121	-20.283%
2025-08-29	13.854900	14.4799	13.8549	14.479900	+5.385%	3,018	-14.502%
2025-08-28	14.240000	14.4528	13.7400	13.740000	-3.545%	1,762	-9.898%
2025-08-27	13.400000	14.7400	13.4000	14.245000	+4.974%	1,546	-13.092%
2025-08-26	12.000000	13.5700	12.0000	13.570000	+8.127%	10,967	-8.769%
2025-08-25	11.250000	13.5093	11.2500	12.550000	+6.266%	4,575	-1.355%
2025-08-22	12.730100	12.7301	11.8100	11.810000	-2.558%	1,450	+4.826%
2025-08-21	12.430000	12.4300	11.3000	12.120000	-5.386%	4,251	+2.145%
2025-08-20	14.000000	14.0000	12.8100	12.810000	-10.980%	4,887	-3.357%
2025-08-19	14.700000	14.8599	14.3600	14.390000	-2.175%	3,022	-13.968%
2025-08-18	14.710000	14.7100	14.7100	14.710000	0.000%	1,453	-15.840%
2025-08-15	14.500000	14.7100	14.5000	14.710000	+1.169%	2,063	-15.840%
2025-08-14	14.540000	14.5400	14.5400	14.540000	-3.131%	1,637	-14.856%
2025-08-13	15.900000	15.9000	14.8603	15.010000	+2.109%	5,180	-17.522%
2025-08-12	13.000000	14.7000	12.8500	14.700000	+14.397%	19,252	-15.782%
2025-08-11	13.400000	13.4500	12.5100	12.850000	-1.533%	9,677	-3.658%
2025-08-08	14.300000	14.3000	12.8000	13.050000	-2.612%	9,477	-5.134%
2025-08-07	15.000000	15.0000	13.3000	13.400000	-3.246%	7,186	-7.612%
2025-08-06	15.480000	15.5900	13.6000	13.849600	-1.426%	11,624	-10.611%
2025-08-05	15.760000	15.9300	14.0500	14.050000	-7.566%	19,391	-11.886%
2025-08-04	14.500000	15.2000	14.1500	15.200000	+5.556%	9,173	-18.553%
2025-08-01	13.510000	15.1600	13.5100	14.400000	-1.370%	18,961	-14.028%
2025-07-31	16.500000	16.5000	13.5100	14.600000	-4.137%	13,972	-15.205%
2025-07-30	16.300000	16.4000	15.2300	15.230000	-1.117%	11,644	-18.713%
2025-07-29	14.870000	15.4500	14.8700	15.402000	+3.265%	3,052	-19.621%
2025-07-28	15.500000	15.7500	14.9150	14.915000	-1.225%	4,978	-16.996%
2025-07-25	15.320000	16.6700	12.0600	15.100000	+0.066%	28,369	-18.013%
2025-07-24	16.600000	16.7900	15.0200	15.090000	-3.171%	7,367	-17.959%
2025-07-23	17.080000	17.0800	13.5000	15.584100	-3.084%	11,384	-20.560%
2025-07-22	16.900000	17.4500	16.0800	16.080000	-1.046%	18,366	-23.010%
2025-07-21	15.110000	16.7250	15.0000	16.250000	+2.330%	7,959	-23.815%
2025-07-18	14.800000	15.8800	14.7900	15.880000	+3.867%	1,337	-22.040%
2025-07-17	14.800000	15.7400	14.8000	15.288800	+1.016%	2,372	-19.026%
2025-07-16	15.480000	15.4800	14.9300	15.135000	+3.926%	1,049	-18.203%
2025-07-15	15.465000	15.6300	14.5632	14.563200	-5.434%	1,862	-14.991%
2025-07-14	16.540000	16.5400	15.2501	15.400000	-0.581%	3,637	-19.610%
2025-07-11	15.710000	15.9360	15.4900	15.490000	-4.501%	3,539	-20.077%
2025-07-10	15.260000	17.6000	15.2600	16.220000	-0.795%	17,642	-23.674%
2025-07-09	15.820000	16.3500	15.5001	16.350000	+1.806%	8,189	-24.281%
2025-07-08	16.030000	17.0000	14.9550	16.060000	-1.762%	7,102	-22.914%
2025-07-07	15.880000	16.8600	15.7400	16.348100	+3.797%	10,573	-24.273%
2025-07-03	15.020000	16.7484	14.9800	15.750000	+4.305%	11,791	-21.397%
2025-07-02	15.180000	15.4800	15.0200	15.100000	-0.592%	6,544	-18.013%
2025-07-01	15.190000	15.5000	15.1900	15.190000	+0.729%	2,650	-18.499%
2025-06-30	16.980000	16.9800	15.0000	15.080000	-5.750%	10,429	-17.905%
2025-06-27	16.620000	16.6200	16.0000	16.000000	-4.988%	5,693	-22.625%
2025-06-26	16.650000	17.2500	16.0000	16.840000	+3.186%	6,102	-26.485%
2025-06-25	16.585000	16.6100	16.0100	16.320000	+1.873%	17,793	-24.142%
2025-06-24	15.794100	16.4399	15.7941	16.020000	-1.172%	3,736	-22.722%
2025-06-23	16.890000	17.7500	16.0501	16.210000	-11.902%	26,335	-23.627%
2025-06-20	17.600000	18.5000	15.2500	18.400000	+12.538%	29,552	-32.717%
2025-06-18	18.500000	18.5000	16.3500	16.350000	-4.720%	22,116	-24.281%
2025-06-17	17.700000	17.7000	17.1600	17.160000	-5.610%	11,735	-27.855%
2025-06-16	20.500000	21.3500	17.6272	18.179900	-4.967%	22,056	-31.903%
2025-06-13	20.400000	20.4000	17.4100	19.130000	-13.085%	14,391	-35.285%
2025-06-12	21.100000	23.7999	21.1000	22.010000	+3.772%	12,242	-43.753%
2025-06-11	21.320000	21.9800	19.1700	21.210000	+2.898%	18,288	-41.631%
2025-06-10	21.250000	21.8600	18.5400	20.612716	-6.539%	20,010	-39.940%
2025-06-09	21.990000	22.5000	21.0000	22.055000	+3.254%	31,594	-43.868%
2025-06-06	18.658700	21.9900	18.3300	21.360000	+14.839%	42,942	-42.041%
2025-06-05	16.390000	19.8600	16.3900	18.600000	+13.796%	34,000	-33.441%
2025-06-04	16.087900	16.5000	15.4000	16.345000	+0.957%	23,932	-24.258%
2025-06-03	15.410000	16.7100	14.5200	16.190000	+4.519%	19,966	-23.533%
2025-06-02	15.400000	15.4900	15.2100	15.490000	+0.519%	24,628	-20.077%
2025-05-30	15.080000	15.5950	15.0800	15.410000	-0.323%	13,783	-19.663%
2025-05-29	15.270000	15.4600	14.9100	15.460000	+3.273%	22,197	-19.922%
2025-05-28	15.440000	15.6500	14.9300	14.970000	-6.438%	21,319	-17.301%
2025-05-27	14.860000	16.0000	14.5900	16.000000	+3.493%	24,145	-22.625%
2025-05-23	15.220000	15.5100	15.2200	15.460000	-2.522%	6,767	-19.922%
2025-05-22	15.390000	16.3603	15.3900	15.860000	-1.245%	15,515	-21.942%
2025-05-21	16.500000	16.6043	15.4400	16.060000	+3.280%	17,444	-22.914%
2025-05-20	16.090000	16.0900	15.5000	15.550000	-3.596%	14,602	-20.386%
2025-05-19	15.940000	16.5500	15.5000	16.130000	+3.331%	14,955	-23.249%
2025-05-16	15.260000	15.9400	15.0650	15.610000	+3.309%	15,931	-20.692%
2025-05-15	15.250000	15.2500	15.1000	15.110000	+0.733%	9,270	-18.068%
2025-05-14	14.970000	15.3800	14.9700	15.000000	+1.215%	7,794	-17.467%
2025-05-13	15.880000	15.8800	14.5202	14.820000	-7.210%	10,013	-16.464%
2025-05-12	16.480000	16.4800	15.4901	15.971500	+0.513%	10,578	-22.487%
2025-05-09	15.905000	15.9600	15.7001	15.890000	+2.848%	3,223	-22.089%
2025-05-08	16.210000	16.2100	15.0000	15.450000	-7.761%	26,897	-19.871%
2025-05-07	18.000000	18.0000	16.2000	16.750000	+1.886%	50,065	-26.090%
2025-05-06	14.970000	18.3289	14.9700	16.440000	-1.202%	52,445	-24.696%
2025-05-05	12.550000	17.5167	12.5500	16.640000	+39.715%	115,341	-25.601%
2025-05-02	10.960000	12.2564	10.5500	11.910000	+8.470%	89,534	+3.946%
2025-05-01	10.630000	11.0000	10.2500	10.980000	+4.274%	53,034	+12.750%
2025-04-30	10.667900	10.8100	10.5000	10.530000	-5.050%	19,892	+17.569%
2025-04-29	10.800000	11.0900	10.6000	11.090000	+5.821%	21,442	+11.632%
2025-04-28	10.600000	11.2500	10.4600	10.480000	+0.921%	34,914	+18.130%
2025-04-25	11.040000	11.6900	10.3844	10.384400	-4.379%	18,746	+19.217%
2025-04-24	11.200000	11.5000	10.7100	10.860000	-2.250%	36,897	+13.996%
2025-04-23	11.775000	11.7750	11.1100	11.110000	-3.370%	16,881	+11.431%
2025-04-22	10.590000	11.7600	10.5900	11.497500	+5.192%	18,252	+7.676%
2025-04-21	11.500000	11.5000	10.7900	10.930000	-8.382%	20,011	+13.266%
2025-04-17	12.590000	12.8000	11.5800	11.930000	-3.401%	48,131	+3.772%
2025-04-16	12.470000	12.8671	12.0000	12.350000	-0.403%	21,458	+0.243%
2025-04-15	11.340000	14.1950	10.8200	12.400000	+20.155%	37,157	-0.161%
2025-04-14	10.820000	11.3100	10.1900	10.320000	-1.253%	32,891	+19.961%
2025-04-11	8.810000	11.2500	8.8100	10.451000	+4.615%	22,635	+18.458%
2025-04-10	10.400000	10.4000	9.9400	9.990000	-2.632%	13,266	+23.924%
2025-04-09	9.540000	10.2600	9.4900	10.260000	+9.033%	13,409	+20.663%
2025-04-08	10.100000	10.4000	9.4100	9.410000	-2.990%	18,031	+31.562%
2025-04-07	9.440000	10.1200	9.2432	9.700000	-0.411%	8,913	+27.629%
2025-04-04	9.690000	10.0000	8.6000	9.740000	-5.350%	8,918	+27.105%
2025-04-03	11.250000	11.2500	10.2905	10.290500	-5.558%	19,486	+20.305%
2025-04-02	10.900000	11.2700	10.4400	10.896100	+1.928%	16,281	+13.619%
2025-04-01	11.043200	11.2500	10.6400	10.690000	-7.845%	9,430	+15.809%
2025-03-31	11.490000	11.6000	11.4900	11.600000	-7.481%	7,154	+6.724%
2025-03-28	11.250000	12.5400	11.2500	12.538000	+3.620%	18,200	-1.260%
2025-03-27	12.085000	12.5900	11.5700	12.100000	-2.536%	20,005	+2.314%
2025-03-26	13.120000	13.1700	12.0301	12.414800	-4.794%	9,662	-0.280%
2025-03-25	13.510000	13.9800	12.5000	13.040000	-6.857%	12,819	-5.061%
2025-03-24	15.200000	15.5500	13.5500	14.000000	-8.136%	21,844	-11.571%
2025-03-21	16.000000	16.0000	14.8600	15.240000	-2.930%	10,392	-18.766%
2025-03-20	15.670000	15.7700	15.6700	15.700000	+3.222%	3,753	-21.146%
2025-03-19	15.420000	15.5650	15.2100	15.210000	+1.569%	6,845	-18.606%
2025-03-18	14.990000	15.0000	14.8900	14.975000	+0.310%	11,899	-17.329%
2025-03-17	14.530000	15.0000	14.5300	14.928700	+1.767%	6,369	-17.072%
2025-03-14	14.830000	15.0650	14.4253	14.669500	-4.121%	17,456	-15.607%
2025-03-13	15.400000	15.5199	15.0000	15.300000	-1.430%	11,660	-19.085%
2025-03-12	15.520000	16.6700	14.5100	15.522000	-19.156%	29,749	-20.242%
2025-03-11	18.300000	19.5000	18.1000	19.200000	+4.121%	18,511	-35.521%
2025-03-10	17.900000	18.9999	17.9000	18.440000	+3.537%	17,123	-32.863%
2025-03-07	17.930000	18.0000	17.8100	17.810000	-0.336%	17,390	-30.488%
2025-03-06	17.990000	18.1500	17.1200	17.870000	-3.405%	34,335	-30.722%
2025-03-05	18.690000	19.4900	17.7000	18.500000	-2.580%	17,156	-33.081%
2025-03-04	18.770000	19.6683	18.2000	18.990000	-1.299%	18,617	-34.808%
2025-03-03	20.000000	20.6700	18.0200	19.240000	-1.711%	23,611	-35.655%
2025-02-28	20.535900	20.5359	18.0300	19.575000	-0.936%	30,345	-36.756%
2025-02-27	19.850000	20.6172	19.4100	19.760000	+1.333%	15,977	-37.348%
2025-02-26	20.520000	20.5200	18.7900	19.500000	-1.141%	15,912	-36.513%
2025-02-25	20.750000	22.5600	18.4225	19.725000	-3.874%	42,265	-37.237%
2025-02-24	21.410000	23.6500	19.7100	20.520000	-1.818%	63,808	-39.669%
2025-02-21	16.450000	24.7948	16.4000	20.900000	+46.564%	264,441	-40.766%
2025-02-20	15.510000	15.5100	14.2600	14.260000	-4.552%	7,772	-13.184%
2025-02-19	14.940000	14.9400	14.9400	14.940000	-2.671%	2	-17.135%
2025-02-18	15.510000	15.5100	15.3321	15.350000	+4.068%	4,133	-19.349%
2025-02-14	15.700000	15.8000	14.7500	14.750000	-4.531%	2,261	-16.068%
2025-02-13	15.255000	15.6000	15.2550	15.450000	-0.771%	7,153	-19.871%
2025-02-12	15.500000	15.5700	15.0000	15.570000	+3.524%	4,257	-20.488%
2025-02-11	16.250000	16.2500	15.0400	15.040000	-5.587%	6,043	-17.686%
2025-02-10	16.700000	16.7000	15.8900	15.930000	+1.952%	9,997	-22.285%
2025-02-07	15.990000	15.9900	15.5000	15.625000	+3.959%	7,773	-20.768%
2025-02-06	15.690000	16.0000	15.0300	15.030000	-1.183%	4,024	-17.631%
2025-02-05	15.210000	15.2100	15.2100	15.210000	-1.871%	7,152	-18.606%
2025-02-04	15.220000	15.5000	15.1400	15.500000	+1.307%	7,213	-20.129%
2025-02-03	14.640000	15.3500	14.6400	15.300000	-1.290%	6,054	-19.085%
2025-01-31	17.000000	17.0000	15.5000	15.500000	-3.367%	7,005	-20.129%
2025-01-30	16.550000	16.5600	16.0401	16.040100	+0.313%	9,129	-22.818%
2025-01-29	16.400000	16.4000	15.9900	15.990000	-2.737%	14,469	-22.577%
2025-01-28	14.710000	16.4400	14.7100	16.440000	+5.418%	7,159	-24.696%
2025-01-27	16.500000	16.6000	15.5950	15.595000	-5.598%	7,884	-20.616%
2025-01-24	16.930000	16.9300	16.4400	16.519800	-1.138%	21,960	-25.060%
2025-01-23	16.990000	17.5000	16.6250	16.710000	-4.678%	10,433	-25.913%
2025-01-22	17.600000	17.6000	16.7928	17.530000	+0.171%	6,231	-29.378%
2025-01-21	17.340000	17.5000	17.0000	17.500000	-6.166%	7,578	-29.257%
2025-01-17	18.550000	18.8000	18.5000	18.650000	+0.756%	9,225	-33.619%
2025-01-16	18.930000	18.9999	18.5100	18.510000	-1.016%	2,265	-33.117%
2025-01-15	18.600000	18.7000	18.3750	18.700000	+0.538%	3,222	-33.797%
2025-01-14	18.260000	18.6000	18.2600	18.600000	+3.001%	1,136	-33.441%
2025-01-13	17.860000	18.1600	17.8400	18.058000	+3.366%	3,357	-31.443%
2025-01-10	17.700000	17.7000	17.4700	17.470000	-4.274%	4,361	-29.136%
2025-01-08	20.160000	20.1600	18.2500	18.250000	-0.893%	4,317	-32.164%
2025-01-07	18.600000	18.9054	18.2500	18.414400	-3.082%	2,687	-32.770%
2025-01-06	19.500000	19.5000	19.0000	19.000000	-2.564%	15,043	-34.842%
2025-01-03	19.350000	19.8000	19.3500	19.500000	+1.036%	6,559	-36.513%
2025-01-02	19.982600	19.9826	19.2900	19.300000	-0.207%	9,577	-35.855%
2024-12-31	20.095500	20.0955	19.0100	19.340000	+6.322%	4,581	-35.988%
2024-12-30	20.230000	20.2300	18.1900	18.190000	-4.565%	3,896	-31.941%

.dark-mode .R9f9XW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R9f9XW{ color: #333333; background-color: white; border: 2px solid #333333; }GDEVGDEV Inc.stock NASDAQ

GDEV
GDEV Inc.
stock NASDAQ