Get the Stockscreener App
21.63
5.56%
1.14
Gdev Inc Stock (GDEV) Price History
The historical daily chart and data for Gdev Inc stock (GDEV), show that the latest closing stock price as of December 20, 2024, is $21.63.
- Gdev Inc all-time high stock price is $44.70, occurred on September 08, 2023.
- The lowest Gdev Inc stock price recorded was $0.00 on January 18, 2024. Since then, Gdev Inc's stock price has risen over to $21.63 now.
- The 52-week high stock price for GDEV is $42.76, representing a 97.69% increase from the current share price, occurred on October 31, 2024.
- The 52-week low stock price for GDEV is $18.72, indicating a -13.45% decrease from the current share price, occurred on December 18, 2024.
The table below shows more information about GDEV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $22.00 | $19.86 | $2.14 | 4,749.0 | +5.56% |
| Dec 19, 2024 | $20.50 | $19.77 | $0.725 | 3,735.0 | +9.46% |
| Dec 18, 2024 | $20.25 | $18.72 | $1.53 | 4,119.0 | -6.52% |
| Dec 17, 2024 | $20.96 | $19.90 | $1.06 | 6,057.0 | +0.02% |
| Dec 16, 2024 | $21.06 | $20.00 | $1.06 | 38,071.0 | -4.67% |
| Dec 13, 2024 | $21.52 | $21.00 | $0.52 | 1,784.0 | +0.05% |
| Dec 12, 2024 | $20.99 | $20.99 | $0.00 | 356.0 | -5.96% |
| Dec 11, 2024 | $22.32 | $22.00 | $0.32 | 1,949.0 | +0.54% |
| Dec 10, 2024 | $22.30 | $22.19 | $0.11 | 2,419.0 | -3.48% |
| Dec 09, 2024 | $23.00 | $22.60 | $0.3958 | 5,514.0 | +1.86% |
| Dec 06, 2024 | $23.00 | $22.01 | $0.99 | 13,374.0 | +1.35% |
| Dec 05, 2024 | $22.92 | $22.28 | $0.6419 | 4,861.0 | -4.77% |
| Dec 04, 2024 | $24.00 | $22.50 | $1.50 | 4,680.0 | +1.72% |
| Dec 03, 2024 | $23.46 | $22.60 | $0.86 | 6,703.0 | -2.13% |
| Dec 02, 2024 | $24.00 | $23.00 | $1.00 | 2,649.0 | +1.56% |
| Nov 29, 2024 | $26.65 | $23.14 | $3.51 | 1,267.0 | -1.99% |
| Nov 27, 2024 | $23.61 | $23.61 | $0.00 | 984.0 | +0.51% |
| Nov 26, 2024 | $23.49 | $23.49 | $0.00 | 1,944.0 | -2.41% |
| Nov 25, 2024 | $24.07 | $24.07 | $0.00 | 18,116.0 | +0.21% |
| Nov 22, 2024 | $24.48 | $20.50 | $3.98 | 9,919.0 | -1.96% |
Gdev Inc Stock (GDEV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gdev Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GDEV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gdev Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gdev Inc Stock (GDEV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $24.00 | $18.72 | $5.28 | 105,769.0 | -6.53% |
| Nov, 2024 | $35.00 | $20.50 | $14.50 | 133,085.0 | -32.87% |
| Oct, 2024 | $42.76 | $25.19 | $17.57 | 136,462.0 | +40.64% |
| Sep, 2024 | $31.99 | $22.01 | $9.98 | 107,305.0 | +2.13% |
| Aug, 2024 | $34.90 | $21.80 | $13.10 | 9,336.5 | -13.36% |
| Jul, 2024 | $29.90 | $23.15 | $6.75 | 4,296.5 | -3.15% |
| Jun, 2024 | $30.00 | $19.10 | $10.90 | 10,355.4 | +34.59% |
| May, 2024 | $23.30 | $19.20 | $4.10 | 13,215.7 | -4.71% |
| Apr, 2024 | $23.10 | $21.00 | $2.10 | 5,263.1 | -2.19% |
| Mar, 2024 | $23.00 | $22.00 | $0.999 | 4,220.9 | +3.64% |
| Feb, 2024 | $24.40 | $22.00 | $2.40 | 5,612.9 | -3.51% |
| Jan, 2024 | $27.00 | $22.00 | $5.00 | 11,404.9 | +3.17% |
Gdev Inc Stock (GDEV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.42 | $19.00 | $5.42 | 10,992.5 | -2.21% |
| Nov, 2023 | $33.80 | $22.60 | $11.20 | 79,338.1 | +1.80% |
| Oct, 2023 | $33.20 | $20.00 | $13.20 | 7,765.2 | -21.28% |
| Sep, 2023 | $44.70 | $21.50 | $23.20 | 18,085.8 | +0.00% |
0.05%
2.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):