Get the Stockscreener App
20.44
7.18%
-1.58
After Hours:
20.44
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 September 25, 2025, is $20.44.
- 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 $20.44 now.
- The 52-week high stock price for GDEV is $42.76, representing a 109.20% increase from the current share price, occurred on October 31, 2024.
- The 52-week low stock price for GDEV is $8.60, indicating a -57.93% decrease from the current share price, occurred on April 04, 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 |
|---|---|---|---|---|---|
| Sep 25, 2025 | $21.87 | $19.85 | $2.02 | 9,378.0 | -7.18% |
| Sep 24, 2025 | $24.98 | $22.01 | $2.97 | 11,647.0 | -4.47% |
| Sep 23, 2025 | $32.79 | $22.00 | $10.79 | 57,648.0 | -26.85% |
| Sep 22, 2025 | $36.64 | $19.96 | $16.68 | 31,507.0 | +47.11% |
| Sep 19, 2025 | $22.00 | $15.75 | $6.25 | 23,997.0 | +26.15% |
| Sep 18, 2025 | $17.71 | $16.73 | $0.985 | 6,847.0 | +1.60% |
| Sep 17, 2025 | $16.71 | $15.72 | $0.9888 | 1,447.0 | +6.04% |
| Sep 16, 2025 | $16.02 | $15.75 | $0.27 | 1,255.0 | +0.83% |
| Sep 15, 2025 | $17.25 | $15.62 | $1.63 | 6,866.0 | -10.59% |
| Sep 12, 2025 | $18.00 | $17.35 | $0.65 | 3,930.0 | +3.74% |
| Sep 11, 2025 | $18.17 | $15.90 | $2.27 | 14,096.0 | +11.22% |
| Sep 09, 2025 | $15.25 | $14.85 | $0.4036 | 3,797.0 | +0.93% |
| Sep 08, 2025 | $15.49 | $14.53 | $0.9599 | 1,731.0 | +3.30% |
| Sep 05, 2025 | $14.76 | $14.52 | $0.235 | 3,404.0 | -6.00% |
| Sep 04, 2025 | $15.46 | $15.25 | $0.2072 | 3,315.0 | -1.55% |
| Sep 03, 2025 | $17.00 | $14.73 | $2.27 | 4,799.0 | +1.09% |
| Sep 02, 2025 | $15.79 | $14.55 | $1.24 | 11,119.0 | +7.25% |
| Aug 29, 2025 | $14.48 | $13.85 | $0.625 | 3,018.0 | +5.39% |
| Aug 28, 2025 | $14.45 | $13.74 | $0.7128 | 1,762.0 | -3.55% |
| Aug 27, 2025 | $14.74 | $13.40 | $1.34 | 1,446.0 | +4.97% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $36.64 | $14.52 | $22.12 | 206,161.0 | +41.16% |
| 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% |
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% |
0.74%
0.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):