Get the Stockscreener App
16.39
8.06%
1.2232
After Hours:
16.39
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 April 30, 2026, is $16.39.
- 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 $16.39 now.
- The 52-week high stock price for GDEV is $42.20, representing a 157.47% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for GDEV is $10.25, indicating a -37.46% decrease from the current share price, occurred on May 01, 2025.
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 |
|---|---|---|---|---|---|
| Apr 30, 2026 | $16.39 | $16.39 | $0.0019 | 703.0 | +8.06% |
| Apr 29, 2026 | $16.42 | $15.17 | $1.25 | 1,314.0 | -5.62% |
| Apr 28, 2026 | $16.40 | $16.07 | $0.33 | 1,951.0 | -3.66% |
| Apr 27, 2026 | $17.00 | $16.20 | $0.805 | 2,437.0 | +0.30% |
| Apr 24, 2026 | $17.61 | $15.77 | $1.84 | 2,928.0 | -7.56% |
| Apr 23, 2026 | $19.00 | $17.10 | $1.90 | 6,413.0 | -2.23% |
| Apr 22, 2026 | $18.81 | $17.30 | $1.51 | 4,942.0 | +6.36% |
| Apr 21, 2026 | $17.54 | $17.06 | $0.4767 | 3,048.0 | -1.14% |
| Apr 20, 2026 | $17.89 | $17.00 | $0.89 | 2,741.0 | +3.70% |
| Apr 17, 2026 | $17.99 | $16.88 | $1.11 | 3,162.0 | +6.00% |
| Apr 16, 2026 | $16.20 | $15.91 | $0.29 | 1,341.0 | -4.61% |
| Apr 15, 2026 | $16.69 | $15.88 | $0.81 | 5,652.0 | +3.66% |
| Apr 14, 2026 | $17.34 | $15.72 | $1.62 | 23,067.0 | +6.55% |
| Apr 13, 2026 | $16.18 | $13.80 | $2.38 | 4,942.0 | +10.13% |
| Apr 10, 2026 | $14.03 | $13.20 | $0.83 | 3,711.0 | -1.93% |
| Apr 09, 2026 | $14.30 | $13.99 | $0.31 | 2,233.0 | -1.82% |
| Apr 08, 2026 | $14.49 | $13.20 | $1.29 | 1,553.0 | -2.46% |
| Apr 07, 2026 | $15.81 | $14.61 | $1.20 | 2,427.0 | +1.45% |
| Apr 06, 2026 | $14.94 | $14.01 | $0.931 | 2,676.0 | -3.36% |
| Apr 02, 2026 | $15.00 | $14.79 | $0.21 | 3,208.0 | +7.50% |
| Apr 01, 2026 | $13.86 | $13.86 | $0.00 | 306.0 | -1.00% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $19.00 | $13.20 | $5.80 | 81,458.0 | +17.07% |
| Mar, 2026 | $16.08 | $11.92 | $4.16 | 23,274.0 | -6.91% |
| Feb, 2026 | $17.64 | $12.75 | $4.89 | 25,491.0 | -10.61% |
| Jan, 2026 | $23.73 | $14.00 | $9.73 | 75,709.0 | +12.17% |
Gdev Inc Stock (GDEV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.03 | $14.40 | $10.63 | 126,654.0 | -12.84% |
| Nov, 2025 | $25.30 | $17.21 | $8.09 | 83,464.0 | -24.65% |
| Oct, 2025 | $42.20 | $20.89 | $21.31 | 345,258.0 | -16.49% |
| Sep, 2025 | $36.64 | $14.52 | $22.12 | 282,532.0 | +88.88% |
| Aug, 2025 | $15.93 | $11.25 | $4.68 | 150,439.0 | -0.82% |
| Jul, 2025 | $17.60 | $12.06 | $5.54 | 180,799.0 | -3.18% |
| Jun, 2025 | $23.80 | $14.52 | $9.28 | 396,466.0 | -2.14% |
| May, 2025 | $18.33 | $10.25 | $8.08 | 594,386.0 | +46.34% |
| Apr, 2025 | $14.20 | $8.60 | $5.60 | 451,081.0 | -9.22% |
| Mar, 2025 | $20.67 | $11.25 | $9.42 | 314,803.0 | -40.74% |
| Feb, 2025 | $24.79 | $14.26 | $10.53 | 504,889.0 | +26.29% |
| Jan, 2025 | $20.16 | $14.71 | $5.45 | 153,572.0 | -19.86% |
Gdev Inc Stock (GDEV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $24.00 | $18.19 | $5.81 | 122,760.0 | -21.39% |
| 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% |
17.99%
0.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):