Get the Stockscreener App
14.48
5.39%
0.7399
After Hours:
14.48
0.000100
+0.00%
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 August 29, 2025, is $14.48.
- 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 $14.48 now.
- The 52-week high stock price for GDEV is $42.76, representing a 195.31% increase from the current share price, occurred on October 31, 2024.
- The 52-week low stock price for GDEV is $8.60, indicating a -40.61% 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 |
|---|---|---|---|---|---|
| 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% |
| Aug 26, 2025 | $13.57 | $12.00 | $1.57 | 10,967.0 | +8.13% |
| Aug 25, 2025 | $13.51 | $11.25 | $2.26 | 4,575.0 | +6.27% |
| Aug 22, 2025 | $12.73 | $11.81 | $0.9201 | 1,450.0 | -2.56% |
| Aug 21, 2025 | $12.43 | $11.30 | $1.13 | 4,251.0 | -5.39% |
| Aug 20, 2025 | $14.00 | $12.81 | $1.19 | 4,887.0 | -10.98% |
| Aug 19, 2025 | $14.86 | $14.36 | $0.4999 | 3,022.0 | -2.18% |
| Aug 18, 2025 | $14.71 | $14.71 | $0.00 | 1,453.0 | +0.00% |
| Aug 15, 2025 | $14.71 | $14.50 | $0.21 | 2,063.0 | +1.17% |
| Aug 14, 2025 | $14.54 | $14.54 | $0.00 | 1,637.0 | -3.13% |
| Aug 13, 2025 | $15.90 | $14.86 | $1.04 | 5,180.0 | +2.11% |
| Aug 12, 2025 | $14.70 | $12.85 | $1.85 | 19,240.0 | +14.40% |
| Aug 11, 2025 | $13.45 | $12.51 | $0.94 | 9,677.0 | -1.53% |
| Aug 08, 2025 | $14.30 | $12.80 | $1.50 | 9,477.0 | -2.61% |
| Aug 07, 2025 | $15.00 | $13.30 | $1.70 | 7,186.0 | -3.25% |
| Aug 06, 2025 | $15.59 | $13.60 | $1.99 | 11,624.0 | -1.43% |
| Aug 05, 2025 | $15.93 | $14.05 | $1.88 | 19,390.0 | -7.57% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $15.93 | $11.25 | $4.68 | 153,457.0 | -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% |
1.01%
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):