Stockscreener 앱 받기
10.76
1.19%
-0.13
Gdev Inc 주식 (GDEV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-19 | $11.00 | $10.50 | $0.50 | 958.0 | -1.19% |
| 2026-10-16 | $10.89 | $10.89 | $0.00 | 417.0 | +4.05% |
| 2026-10-15 | $10.50 | $10.24 | $0.2592 | 1,147.0 | -5.11% |
| 2026-10-14 | $11.78 | $10.75 | $1.03 | 1,531.0 | -6.13% |
| 2026-10-13 | $11.75 | $11.75 | $0.00 | 398.0 | -0.42% |
| 2026-10-12 | $11.80 | $11.50 | $0.3001 | 2,891.0 | +3.42% |
| 2026-10-09 | $11.63 | $11.07 | $0.56 | 1,368.0 | +2.70% |
| 2026-10-08 | $11.79 | $11.11 | $0.68 | 1,946.0 | -0.72% |
| 2026-10-07 | $11.79 | $11.04 | $0.75 | 1,159.0 | -3.28% |
| 2026-10-06 | $12.00 | $11.48 | $0.52 | 2,173.0 | -0.77% |
| 2026-10-05 | $11.66 | $10.60 | $1.06 | 1,085.0 | +8.36% |
| 2026-10-02 | $10.88 | $10.76 | $0.12 | 1,649.0 | -2.27% |
| 2026-10-01 | $11.01 | $10.03 | $0.98 | 2,583.0 | -0.90% |
| 2026-09-30 | $11.45 | $10.31 | $1.14 | 1,546.0 | +2.30% |
| 2026-09-29 | $11.45 | $10.86 | $0.59 | 2,441.0 | +1.50% |
| 2026-09-28 | $10.90 | $10.70 | $0.20 | 976.0 | -1.83% |
| 2026-09-24 | $10.90 | $10.90 | $0.00 | 619.0 | -2.59% |
| 2026-09-23 | $11.26 | $10.82 | $0.44 | 1,393.0 | -0.71% |
| 2026-09-22 | $11.27 | $11.27 | $0.00 | 478.0 | -1.66% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $12.00 | $10.03 | $1.97 | 19,305.0 | -3.15% |
| 2026-09 | $12.25 | $10.31 | $1.94 | 33,664.0 | -4.22% |
| 2026-08 | $13.76 | $10.00 | $3.76 | 221,971.0 | -5.00% |
| 2026-07 | $16.64 | $11.62 | $5.02 | 111,091.0 | -2.94% |
| 2026-06 | $14.80 | $11.20 | $3.60 | 63,136.0 | -12.70% |
| 2026-05 | $18.66 | $14.16 | $4.50 | 67,162.0 | -12.08% |
| 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 | 9,338.0 | -13.36% |
| 2024-07 | $29.90 | $23.15 | $6.75 | 4,296.0 | -3.15% |
| 2024-06 | $30.00 | $19.10 | $10.90 | 10,358.0 | +34.59% |
| 2024-05 | $23.30 | $19.20 | $4.10 | 13,219.0 | -4.71% |
| 2024-04 | $23.10 | $21.00 | $2.10 | 5,262.0 | -2.19% |
| 2024-03 | $23.00 | $22.00 | $0.999 | 4,219.0 | +3.64% |
| 2024-02 | $24.40 | $22.00 | $2.40 | 5,614.0 | -3.51% |
| 2024-01 | $27.00 | $22.00 | $5.00 | 11,404.0 | +3.17% |
3.40%
2.19%
자본화:
|
볼륨(24시간):