Get the Stockscreener App
22.84
0.31%
-0.0024
Gdev Inc Stock (GDEV) Price History
The historical daily chart and data for Gdev Inc stock (GDEV), show that the latest closing stock price as of November 03, 2025, is $22.84.
- Gdev Inc all-time high stock price is $44.70, occurred on September 08, 2023.
- The lowest Gdev Inc stock price recorded was $0.00 on January 18, 2024. Since then, Gdev Inc's stock price has risen over to $22.84 now.
- The 52-week high stock price for GDEV is $42.20, representing a 84.74% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for GDEV is $8.60, indicating a -62.35% decrease from the current share price, occurred on April 04, 2025.
The table below shows more information about GDEV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 03, 2025 | $24.00 | $21.99 | $2.01 | 4,522.0 | -3.72% |
| Oct 31, 2025 | $23.07 | $22.31 | $0.7577 | 2,536.0 | +5.06% |
| Oct 30, 2025 | $23.34 | $21.74 | $1.61 | 7,954.0 | -10.29% |
| Oct 29, 2025 | $24.29 | $23.13 | $1.16 | 1,476.0 | -0.24% |
| Oct 28, 2025 | $25.76 | $24.29 | $1.47 | 2,499.0 | -0.29% |
| Oct 27, 2025 | $24.92 | $23.83 | $1.09 | 2,668.0 | -0.43% |
| Oct 24, 2025 | $25.68 | $23.11 | $2.57 | 8,259.0 | +3.01% |
| Oct 23, 2025 | $23.75 | $21.59 | $2.16 | 8,156.0 | +7.11% |
| Oct 22, 2025 | $22.19 | $21.04 | $1.15 | 4,778.0 | +0.33% |
| Oct 21, 2025 | $22.10 | $21.50 | $0.60 | 2,674.0 | +4.99% |
| Oct 20, 2025 | $24.19 | $20.89 | $3.30 | 13,341.0 | -5.46% |
| Oct 17, 2025 | $23.21 | $21.90 | $1.31 | 5,536.0 | -3.99% |
| Oct 16, 2025 | $24.40 | $23.00 | $1.40 | 8,054.0 | -1.86% |
| Oct 15, 2025 | $25.24 | $23.00 | $2.24 | 5,326.0 | -4.55% |
| Oct 14, 2025 | $27.45 | $23.03 | $4.42 | 11,805.0 | -9.78% |
| Oct 13, 2025 | $30.92 | $24.46 | $6.46 | 35,950.0 | -13.62% |
| Oct 10, 2025 | $34.99 | $30.73 | $4.26 | 8,038.0 | -4.29% |
| Oct 09, 2025 | $35.00 | $31.20 | $3.80 | 14,772.0 | -6.24% |
| Oct 08, 2025 | $35.40 | $33.70 | $1.70 | 17,093.0 | +0.45% |
| Oct 07, 2025 | $38.61 | $33.00 | $5.61 | 17,925.0 | -2.65% |
| Oct 06, 2025 | $42.20 | $36.00 | $6.20 | 41,985.0 | +3.40% |
Gdev Inc Stock (GDEV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gdev Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GDEV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gdev Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gdev Inc Stock (GDEV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $24.00 | $21.99 | $2.01 | 4,522.0 | -3.72% |
| Oct, 2025 | $42.20 | $20.89 | $21.31 | 345,258.0 | -16.49% |
| Sep, 2025 | $36.64 | $14.52 | $22.12 | 282,532.0 | +88.88% |
| Aug, 2025 | $15.93 | $11.25 | $4.68 | 150,439.0 | -0.82% |
| Jul, 2025 | $17.60 | $12.06 | $5.54 | 180,799.0 | -3.18% |
| Jun, 2025 | $23.80 | $14.52 | $9.28 | 396,466.0 | -2.14% |
| May, 2025 | $18.33 | $10.25 | $8.08 | 594,386.0 | +46.34% |
| Apr, 2025 | $14.20 | $8.60 | $5.60 | 451,081.0 | -9.22% |
| Mar, 2025 | $20.67 | $11.25 | $9.42 | 314,803.0 | -40.74% |
| Feb, 2025 | $24.79 | $14.26 | $10.53 | 504,889.0 | +26.29% |
| Jan, 2025 | $20.16 | $14.71 | $5.45 | 153,572.0 | -19.86% |
Gdev Inc Stock (GDEV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $24.00 | $18.19 | $5.81 | 122,760.0 | -21.39% |
| Nov, 2024 | $35.00 | $20.50 | $14.50 | 133,085.0 | -32.87% |
| Oct, 2024 | $42.76 | $25.19 | $17.57 | 136,462.0 | +40.64% |
| Sep, 2024 | $31.99 | $22.01 | $9.98 | 107,305.0 | +2.13% |
| Aug, 2024 | $34.90 | $21.80 | $13.10 | 9,336.5 | -13.36% |
| Jul, 2024 | $29.90 | $23.15 | $6.75 | 4,296.5 | -3.15% |
| Jun, 2024 | $30.00 | $19.10 | $10.90 | 10,355.4 | +34.59% |
| May, 2024 | $23.30 | $19.20 | $4.10 | 13,215.7 | -4.71% |
| Apr, 2024 | $23.10 | $21.00 | $2.10 | 5,263.1 | -2.19% |
| Mar, 2024 | $23.00 | $22.00 | $0.999 | 4,220.9 | +3.64% |
| Feb, 2024 | $24.40 | $22.00 | $2.40 | 5,612.9 | -3.51% |
| Jan, 2024 | $27.00 | $22.00 | $5.00 | 11,404.9 | +3.17% |
Gdev Inc Stock (GDEV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.42 | $19.00 | $5.42 | 10,992.5 | -2.21% |
| Nov, 2023 | $33.80 | $22.60 | $11.20 | 79,338.1 | +1.80% |
| Oct, 2023 | $33.20 | $20.00 | $13.20 | 7,765.2 | -21.28% |
| Sep, 2023 | $44.70 | $21.50 | $23.20 | 18,085.8 | +0.00% |
0.03%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):