Stockscreener 앱 받기
16.00
0.06%
0.010
시간 외 거래:
16.00
Gdev Inc 주식 (GDEV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-20 | $16.48 | $15.99 | $0.49 | 1,447.0 | +0.06% |
| 2026-05-19 | $16.14 | $15.99 | $0.15 | 1,326.0 | +1.59% |
| 2026-05-18 | $17.50 | $15.74 | $1.76 | 4,973.0 | -2.18% |
| 2026-05-15 | $18.66 | $16.09 | $2.57 | 11,678.0 | -6.72% |
| 2026-05-14 | $17.25 | $16.59 | $0.6549 | 1,346.0 | +8.28% |
| 2026-05-13 | $16.17 | $15.54 | $0.6301 | 2,703.0 | -5.18% |
| 2026-05-12 | $16.85 | $15.54 | $1.31 | 3,938.0 | -3.56% |
| 2026-05-11 | $18.01 | $17.19 | $0.82 | 5,397.0 | -3.11% |
| 2026-05-08 | $18.00 | $15.21 | $2.79 | 5,858.0 | +6.33% |
| 2026-05-07 | $16.91 | $15.52 | $1.39 | 1,750.0 | +3.80% |
| 2026-05-06 | $16.70 | $16.00 | $0.70 | 2,998.0 | +1.81% |
| 2026-05-05 | $16.49 | $16.00 | $0.49 | 2,117.0 | +3.06% |
| 2026-05-04 | $16.07 | $14.16 | $1.91 | 4,404.0 | -5.68% |
| 2026-05-01 | $16.60 | $15.54 | $1.06 | 4,512.0 | +0.43% |
| 2026-04-30 | $16.39 | $16.39 | $0.0019 | 703.0 | +8.06% |
| 2026-04-29 | $16.42 | $15.17 | $1.25 | 1,314.0 | -5.62% |
| 2026-04-28 | $16.40 | $16.07 | $0.33 | 1,951.0 | -3.66% |
| 2026-04-27 | $17.00 | $16.20 | $0.805 | 2,437.0 | +0.30% |
| 2026-04-24 | $17.61 | $15.77 | $1.84 | 2,928.0 | -7.56% |
| 2026-04-23 | $19.00 | $17.10 | $1.90 | 6,413.0 | -2.23% |
| 2026-04-22 | $18.81 | $17.30 | $1.51 | 4,942.0 | +6.36% |
| 2026-04-21 | $17.54 | $17.06 | $0.4767 | 3,048.0 | -1.14% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $18.66 | $14.16 | $4.50 | 55,894.0 | -2.38% |
| 2026-04 | $19.00 | $13.20 | $5.80 | 80,755.0 | +17.07% |
| 2026-03 | $16.08 | $11.92 | $4.16 | 23,274.0 | -6.91% |
| 2026-02 | $17.64 | $12.75 | $4.89 | 25,491.0 | -10.61% |
| 2026-01 | $23.73 | $14.00 | $9.73 | 75,709.0 | +12.17% |
Gdev Inc 주식 (GDEV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.03 | $14.40 | $10.63 | 126,654.0 | -12.84% |
| 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% |
1.84%
0.38%
자본화:
|
볼륨(24시간):