Get the Stockscreener App
27.50
1.33%
-0.37
After Hours:
28.00
0.50
+1.82%
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 November 05, 2024, is $27.50.
- 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 $27.50 now.
- The 52-week high stock price for GDEV is $42.76, representing a 55.49% increase from the current share price, occurred on October 31, 2024.
- The 52-week low stock price for GDEV is $19.00, indicating a -30.91% decrease from the current share price, occurred on December 05, 2023.
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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $27.88 | $27.50 | $0.38 | 1,515.0 | -1.33% |
| Nov 04, 2024 | $29.30 | $27.87 | $1.43 | 4,307.0 | -3.06% |
| Nov 01, 2024 | $35.00 | $27.60 | $7.40 | 9,030.0 | -16.59% |
| Oct 31, 2024 | $42.76 | $34.00 | $8.76 | 9,513.0 | -2.90% |
| Oct 30, 2024 | $37.49 | $35.50 | $1.99 | 3,496.0 | -5.81% |
| Oct 29, 2024 | $40.00 | $36.30 | $3.70 | 11,799.0 | +0.37% |
| Oct 28, 2024 | $38.10 | $36.41 | $1.69 | 2,431.0 | -1.44% |
| Oct 25, 2024 | $38.90 | $35.12 | $3.78 | 7,510.0 | -8.17% |
| Oct 24, 2024 | $42.45 | $39.91 | $2.54 | 17,049.0 | +9.30% |
| Oct 23, 2024 | $38.76 | $33.25 | $5.51 | 10,944.0 | +12.14% |
| Oct 22, 2024 | $34.70 | $32.39 | $2.31 | 6,163.0 | -2.45% |
| Oct 18, 2024 | $34.70 | $32.10 | $2.60 | 4,790.0 | +7.50% |
| Oct 17, 2024 | $32.45 | $30.85 | $1.60 | 4,381.0 | +0.88% |
| Oct 16, 2024 | $32.00 | $30.73 | $1.27 | 3,527.0 | +1.88% |
| Oct 15, 2024 | $31.51 | $28.30 | $3.21 | 5,658.0 | +4.60% |
| Oct 14, 2024 | $30.07 | $30.00 | $0.0703 | 2,520.0 | +0.27% |
| Oct 11, 2024 | $30.55 | $29.95 | $0.60 | 2,611.0 | -4.92% |
| Oct 10, 2024 | $31.54 | $31.50 | $0.04 | 1,166.0 | +0.38% |
| Oct 09, 2024 | $33.00 | $31.05 | $1.95 | 1,221.0 | -5.17% |
| Oct 08, 2024 | $33.40 | $32.04 | $1.36 | 4,475.0 | -4.91% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $35.00 | $27.50 | $7.50 | 16,367.0 | -20.22% |
| 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% |
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):