Get the Stockscreener App
15.40
5.80%
-0.9481
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 July 08, 2025, is $15.40.
- 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 $15.40 now.
- The 52-week high stock price for GDEV is $42.76, representing a 177.66% increase from the current share price, occurred on October 31, 2024.
- The 52-week low stock price for GDEV is $8.60, indicating a -44.16% 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 |
|---|---|---|---|---|---|
| Jul 08, 2025 | $17.00 | $15.81 | $1.19 | 4,709.0 | -3.29% |
| Jul 07, 2025 | $16.86 | $15.74 | $1.12 | 10,572.0 | +3.80% |
| Jul 03, 2025 | $16.75 | $14.98 | $1.77 | 11,791.0 | +4.30% |
| Jul 02, 2025 | $15.48 | $15.02 | $0.46 | 6,544.0 | -0.59% |
| Jul 01, 2025 | $15.50 | $15.19 | $0.31 | 2,650.0 | +0.73% |
| Jun 30, 2025 | $16.98 | $15.00 | $1.98 | 10,429.0 | -5.75% |
| Jun 27, 2025 | $16.62 | $16.00 | $0.62 | 5,693.0 | -4.99% |
| Jun 26, 2025 | $17.25 | $16.00 | $1.25 | 6,098.0 | +3.19% |
| Jun 25, 2025 | $16.61 | $16.01 | $0.60 | 17,790.0 | +1.87% |
| Jun 24, 2025 | $16.44 | $15.79 | $0.6458 | 3,736.0 | -1.17% |
| Jun 23, 2025 | $17.75 | $16.05 | $1.70 | 26,337.0 | -11.90% |
| Jun 20, 2025 | $18.50 | $15.25 | $3.25 | 29,552.0 | +12.54% |
| Jun 18, 2025 | $18.50 | $16.35 | $2.15 | 22,116.0 | -4.72% |
| Jun 17, 2025 | $17.70 | $17.16 | $0.54 | 11,735.0 | -5.61% |
| Jun 16, 2025 | $21.35 | $17.63 | $3.72 | 21,571.0 | -4.97% |
| Jun 13, 2025 | $20.40 | $17.41 | $2.99 | 14,391.0 | -13.08% |
| Jun 12, 2025 | $23.80 | $21.10 | $2.70 | 12,242.0 | +3.77% |
| Jun 11, 2025 | $21.98 | $19.17 | $2.81 | 18,288.0 | +2.90% |
| Jun 10, 2025 | $21.86 | $18.54 | $3.32 | 20,010.0 | -6.54% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $17.00 | $14.98 | $2.02 | 36,266.0 | +4.84% |
| 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% |
1.91%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):