Get the Stockscreener App
24.50
2.00%
-0.50
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 21, 2024, is $24.50.
- 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 $24.50 now.
- The 52-week high stock price for GDEV is $42.76, representing a 74.53% increase from the current share price, occurred on October 31, 2024.
- The 52-week low stock price for GDEV is $19.00, indicating a -22.45% 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 21, 2024 | $25.30 | $24.50 | $0.80 | 8,606.0 | -2.00% |
| Nov 20, 2024 | $26.20 | $25.00 | $1.20 | 10,097.0 | -6.75% |
| Nov 19, 2024 | $26.81 | $25.80 | $1.01 | 11,768.0 | +3.67% |
| Nov 18, 2024 | $26.21 | $25.86 | $0.35 | 2,810.0 | -0.75% |
| Nov 15, 2024 | $26.06 | $26.06 | $0.00 | 2,065.0 | +0.22% |
| Nov 13, 2024 | $26.00 | $25.46 | $0.54 | 3,694.0 | -0.54% |
| Nov 12, 2024 | $26.87 | $25.23 | $1.64 | 5,832.0 | +3.28% |
| Nov 11, 2024 | $29.21 | $24.30 | $4.91 | 24,217.0 | -14.46% |
| Nov 08, 2024 | $30.71 | $29.59 | $1.12 | 1,672.0 | +2.03% |
| Nov 07, 2024 | $32.02 | $29.00 | $3.02 | 5,323.0 | -6.15% |
| Nov 06, 2024 | $32.60 | $28.03 | $4.57 | 9,919.0 | +12.36% |
| 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% |
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 | $24.30 | $10.70 | 109,461.0 | -28.92% |
| 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% |
0.17%
1.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):