16.19
price up icon4.52%   0.70
pre-market  시장 영업 전:  16.20   0.010   +0.06%
loading

Gdev Inc 주식 (GDEV) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-03 $16.71 $14.52 $2.19 19,966.0 +4.52%
2025-06-02 $15.49 $15.21 $0.28 24,628.0 +0.52%
2025-05-30 $15.60 $15.08 $0.515 13,783.0 -0.32%
2025-05-29 $15.46 $14.91 $0.55 22,197.0 +3.27%
2025-05-28 $15.65 $14.93 $0.72 21,319.0 -6.44%
2025-05-27 $16.00 $14.59 $1.41 24,145.0 +3.49%
2025-05-23 $15.51 $15.22 $0.29 6,767.0 -2.52%
2025-05-22 $16.36 $15.39 $0.9703 15,515.0 -1.25%
2025-05-21 $16.60 $15.44 $1.16 17,444.0 +3.28%
2025-05-20 $16.09 $15.50 $0.59 14,602.0 -3.60%
2025-05-19 $16.55 $15.50 $1.05 14,955.0 +3.33%
2025-05-16 $15.94 $15.06 $0.875 15,928.0 +3.31%
2025-05-15 $15.25 $15.10 $0.15 9,270.0 +0.73%
2025-05-14 $15.38 $14.97 $0.41 7,794.0 +1.21%
2025-05-13 $15.88 $14.52 $1.36 10,013.0 -7.21%
2025-05-12 $16.48 $15.49 $0.9899 10,578.0 +0.51%
2025-05-09 $15.96 $15.70 $0.2599 3,223.0 +2.85%
2025-05-08 $16.21 $15.00 $1.21 26,897.0 -7.76%
2025-05-07 $18.00 $16.20 $1.80 50,065.0 +1.89%
2025-05-06 $18.33 $14.97 $3.36 52,445.0 -1.20%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $16.71 $14.52 $2.19 64,560.0 +5.06%
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

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

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%
$10.21
price up icon 1.69%
electronic_gaming_multimedia GCL
$2.50
price down icon 0.79%
$1.885
price up icon 1.34%
$64.31
price up icon 0.45%
$4.83
price up icon 1.26%
자본화:     |  볼륨(24시간):