GDEV Inc. (GDEV) Historical Stock Data

18.49 ↑1.71 (10.20%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GDEV is up 0.14% a day on average. There have been 16 days where GDEV Inc. closed green and 14 days where GDEV closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-08	16.95	18.49	↑$1.54 (9.10%)	16.95	19.51	12.64K
2025-12-05	17.85	16.78	↓$1.07 (-5.99%)	16.25	17.85	3.23K
2025-12-04	17.95	16.95	↓$1.00 (-5.57%)	16.88	17.95	7.41K
2025-12-03	21.35	18.12	↓$3.23 (-15.13%)	18.12	21.35	11.24K
2025-12-02	24.70	21.20	↓$3.50 (-14.17%)	21.20	24.70	10.19K
2025-12-01	18.89	24.71	↑$5.82 (30.80%)	18.82	25.03	45.77K
2025-11-28	18.28	17.21	↓$1.07 (-5.85%)	17.21	18.28	1.52K
2025-11-26	19.00	18.50	↓$0.50 (-2.63%)	17.37	20.45	13.11K
2025-11-25	21.73	20.65	↓$1.08 (-4.97%)	20.11	21.73	2.97K
2025-11-24	19.67	20.20	↑$0.53 (2.68%)	19.28	20.66	2.71K
2025-11-21	18.66	20.64	↑$1.98 (10.61%)	18.66	20.64	733
2025-11-20	21.90	21.90	↑$0.00 (0.00%)	21.90	21.90	687
2025-11-19	20.00	20.25	↑$0.25 (1.25%)	19.20	20.25	4.58K
2025-11-18	20.61	20.75	↑$0.14 (0.68%)	20.61	20.75	1.84K
2025-11-17	20.49	20.61	↑$0.12 (0.59%)	20.49	20.61	1.26K
2025-11-14	21.40	20.60	↓$0.80 (-3.74%)	20.25	21.44	2.94K
2025-11-13	21.01	22.00	↑$0.99 (4.71%)	21.01	22.00	2.35K
2025-11-12	21.41	22.38	↑$0.97 (4.53%)	21.41	22.38	1.15K
2025-11-11	21.02	21.87	↑$0.85 (4.02%)	21.02	22.61	9.19K
2025-11-10	21.47	21.89	↑$0.42 (1.97%)	21.42	23.48	4.38K
2025-11-07	21.15	21.43	↑$0.28 (1.32%)	20.90	21.50	3.33K
2025-11-06	22.23	22.40	↑$0.17 (0.76%)	21.25	22.98	3.95K
2025-11-05	21.83	22.90	↑$1.07 (4.90%)	21.70	25.30	12.75K
2025-11-04	22.50	22.31	↓$0.19 (-0.84%)	21.02	22.66	8.59K
2025-11-03	22.82	22.59	↓$0.23 (-1.01%)	21.99	24.00	5.49K
2025-10-31	22.69	22.84	↑$0.16 (0.68%)	22.31	23.07	2.55K
2025-10-30	23.21	21.74	↓$1.47 (-6.32%)	21.74	23.35	8.15K
2025-10-29	24.29	24.23	↓$0.06 (-0.24%)	23.13	24.29	1.48K
2025-10-28	25.76	24.29	↓$1.47 (-5.71%)	24.29	25.76	2.50K
2025-10-27	24.92	24.36	↓$0.56 (-2.25%)	23.83	24.92	2.67K