Stockscreener 앱 받기
16.60
2.72%
0.44
Gdev Inc 주식 (GDEV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $16.65 | $16.32 | $0.3303 | 831.0 | +2.97% |
| 2025-12-11 | $16.65 | $16.16 | $0.49 | 2,939.0 | -2.18% |
| 2025-12-10 | $17.38 | $16.52 | $0.855 | 4,211.0 | -7.71% |
| 2025-12-09 | $18.00 | $17.00 | $1.00 | 3,759.0 | -3.20% |
| 2025-12-08 | $19.50 | $16.95 | $2.55 | 12,606.0 | +10.20% |
| 2025-12-05 | $17.85 | $16.25 | $1.60 | 3,231.0 | -0.59% |
| 2025-12-04 | $17.95 | $16.88 | $1.07 | 6,695.0 | -6.84% |
| 2025-12-03 | $21.35 | $18.12 | $3.23 | 11,093.0 | -14.53% |
| 2025-12-02 | $24.70 | $21.20 | $3.50 | 10,187.0 | -14.20% |
| 2025-12-01 | $25.03 | $18.82 | $6.21 | 45,492.0 | +43.57% |
| 2025-11-28 | $18.28 | $17.21 | $1.07 | 1,520.0 | -6.97% |
| 2025-11-26 | $20.45 | $17.37 | $3.08 | 13,111.0 | -10.41% |
| 2025-11-25 | $21.73 | $20.11 | $1.62 | 2,969.0 | +2.24% |
| 2025-11-24 | $20.66 | $19.28 | $1.38 | 2,709.0 | -2.15% |
| 2025-11-21 | $20.64 | $18.66 | $1.98 | 700.0 | -5.75% |
| 2025-11-20 | $21.90 | $21.90 | $0.00 | 687.0 | +8.15% |
| 2025-11-19 | $20.25 | $19.20 | $1.05 | 4,578.0 | -2.41% |
| 2025-11-18 | $20.75 | $20.61 | $0.14 | 1,836.0 | +0.68% |
| 2025-11-17 | $20.61 | $20.49 | $0.12 | 1,259.0 | +0.06% |
| 2025-11-14 | $21.44 | $20.25 | $1.18 | 2,935.0 | -6.37% |
| 2025-11-13 | $22.00 | $21.01 | $0.99 | 2,354.0 | -1.72% |
| 2025-11-12 | $22.38 | $21.41 | $0.9695 | 1,149.0 | +2.35% |
Gdev Inc 주식 (GDEV) 연도별 가격 이력
이 심층 분석에서는 Gdev Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GDEV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gdev Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gdev Inc 주식 (GDEV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.03 | $16.16 | $8.87 | 101,044.0 | -3.31% |
| 2025-11 | $25.30 | $17.21 | $8.09 | 83,464.0 | -24.65% |
| 2025-10 | $42.20 | $20.89 | $21.31 | 345,258.0 | -16.49% |
| 2025-09 | $36.64 | $14.52 | $22.12 | 282,532.0 | +88.88% |
| 2025-08 | $15.93 | $11.25 | $4.68 | 150,439.0 | -0.82% |
| 2025-07 | $17.60 | $12.06 | $5.54 | 180,799.0 | -3.18% |
| 2025-06 | $23.80 | $14.52 | $9.28 | 396,466.0 | -2.14% |
| 2025-05 | $18.33 | $10.25 | $8.08 | 594,386.0 | +46.34% |
| 2025-04 | $14.20 | $8.60 | $5.60 | 451,081.0 | -9.22% |
| 2025-03 | $20.67 | $11.25 | $9.42 | 314,803.0 | -40.74% |
| 2025-02 | $24.79 | $14.26 | $10.53 | 504,889.0 | +26.29% |
| 2025-01 | $20.16 | $14.71 | $5.45 | 153,572.0 | -19.86% |
Gdev Inc 주식 (GDEV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.00 | $18.19 | $5.81 | 122,760.0 | -21.39% |
| 2024-11 | $35.00 | $20.50 | $14.50 | 133,085.0 | -32.87% |
| 2024-10 | $42.76 | $25.19 | $17.57 | 136,462.0 | +40.64% |
| 2024-09 | $31.99 | $22.01 | $9.98 | 107,305.0 | +2.13% |
| 2024-08 | $34.90 | $21.80 | $13.10 | 9,336.5 | -13.36% |
| 2024-07 | $29.90 | $23.15 | $6.75 | 4,296.5 | -3.15% |
| 2024-06 | $30.00 | $19.10 | $10.90 | 10,355.4 | +34.59% |
| 2024-05 | $23.30 | $19.20 | $4.10 | 13,215.7 | -4.71% |
| 2024-04 | $23.10 | $21.00 | $2.10 | 5,263.1 | -2.19% |
| 2024-03 | $23.00 | $22.00 | $0.999 | 4,220.9 | +3.64% |
| 2024-02 | $24.40 | $22.00 | $2.40 | 5,612.9 | -3.51% |
| 2024-01 | $27.00 | $22.00 | $5.00 | 11,404.9 | +3.17% |
Gdev Inc 주식 (GDEV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.42 | $19.00 | $5.42 | 10,992.5 | -2.21% |
| 2023-11 | $33.80 | $22.60 | $11.20 | 79,338.1 | +1.80% |
| 2023-10 | $33.20 | $20.00 | $13.20 | 7,765.2 | -21.28% |
| 2023-09 | $44.70 | $21.50 | $23.20 | 18,085.8 | +0.00% |
2.31%
2.30%
자본화:
|
볼륨(24시간):