10.90
price up icon1.93%   0.2061
after-market 시간 외 거래: 10.90 0.0039 +0.04%
loading

Gdev Inc 주식 (GDEV) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-02 $11.27 $10.44 $0.83 16,271.0 +1.93%
2025-04-01 $11.25 $10.64 $0.61 9,429.0 -7.84%
2025-03-31 $11.60 $11.49 $0.11 7,151.0 -7.48%
2025-03-28 $12.54 $11.25 $1.29 18,200.0 +3.62%
2025-03-27 $12.59 $11.57 $1.02 20,000.0 -2.54%
2025-03-26 $13.17 $12.03 $1.14 9,654.0 -4.79%
2025-03-25 $13.98 $12.50 $1.48 12,819.0 -6.86%
2025-03-24 $15.55 $13.55 $2.00 21,840.0 -8.14%
2025-03-21 $16.00 $14.86 $1.14 9,892.0 -2.93%
2025-03-20 $15.77 $15.67 $0.10 3,753.0 +3.22%
2025-03-19 $15.56 $15.21 $0.355 6,845.0 +1.57%
2025-03-18 $15.00 $14.89 $0.11 11,899.0 +0.31%
2025-03-17 $15.00 $14.53 $0.47 6,369.0 +1.77%
2025-03-14 $15.06 $14.43 $0.6397 17,455.0 -4.12%
2025-03-13 $15.52 $15.00 $0.5199 11,630.0 -1.43%
2025-03-12 $16.67 $14.51 $2.16 27,665.0 -19.16%
2025-03-11 $19.50 $18.10 $1.40 18,496.0 +4.12%
2025-03-10 $19.00 $17.90 $1.10 17,103.0 +3.54%
2025-03-07 $18.00 $17.81 $0.19 17,290.0 -0.34%
2025-03-06 $18.15 $17.12 $1.03 34,335.0 -3.41%
2025-03-05 $19.49 $17.70 $1.79 17,156.0 -2.58%
2025-03-04 $18.99 $18.99 $0.00 1,922.0 -1.30%

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
2025-04 $11.27 $10.44 $0.83 41,971.0 -6.07%
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%
electronic_gaming_multimedia GCL
$1.97
price down icon 4.37%
$2.07
price up icon 4.02%
$12.63
price down icon 3.44%
$61.32
price down icon 1.40%
electronic_gaming_multimedia DDI
$10.00
price up icon 0.81%
$5.29
price up icon 0.57%
자본화:     |  볼륨(24시간):