Get the Stockscreener App
13.41
2.96%
0.385
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 June 09, 2026, is $13.41.
- 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 $13.41 now.
- The 52-week high stock price for GDEV is $42.20, representing a 214.69% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for GDEV is $11.25, indicating a -16.11% decrease from the current share price, occurred on August 25, 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 |
|---|---|---|---|---|---|
| Jun 09, 2026 | $13.45 | $12.51 | $0.941 | 1,398.0 | +2.96% |
| Jun 08, 2026 | $13.57 | $12.60 | $0.97 | 6,033.0 | +5.13% |
| Jun 05, 2026 | $13.20 | $11.80 | $1.40 | 3,512.0 | -2.44% |
| Jun 04, 2026 | $13.21 | $12.65 | $0.56 | 2,310.0 | -1.17% |
| Jun 03, 2026 | $14.06 | $12.65 | $1.41 | 14,026.0 | -6.88% |
| Jun 02, 2026 | $14.33 | $13.80 | $0.5257 | 4,008.0 | -4.23% |
| Jun 01, 2026 | $14.80 | $14.40 | $0.40 | 2,939.0 | +0.00% |
| May 29, 2026 | $15.14 | $14.17 | $0.97 | 3,459.0 | +1.48% |
| May 28, 2026 | $14.64 | $14.20 | $0.4401 | 2,024.0 | -2.00% |
| May 27, 2026 | $15.41 | $14.49 | $0.925 | 1,918.0 | -3.99% |
| May 26, 2026 | $15.75 | $14.53 | $1.22 | 2,950.0 | -1.55% |
| May 22, 2026 | $16.57 | $15.33 | $1.24 | 1,820.0 | -2.54% |
| May 21, 2026 | $15.73 | $15.73 | $0.00 | 544.0 | -1.69% |
| May 20, 2026 | $16.48 | $15.99 | $0.49 | 1,447.0 | +0.06% |
| May 19, 2026 | $16.14 | $15.99 | $0.15 | 1,326.0 | +1.59% |
| May 18, 2026 | $17.50 | $15.74 | $1.76 | 4,973.0 | -2.18% |
| May 15, 2026 | $18.66 | $16.09 | $2.57 | 11,678.0 | -6.72% |
| May 14, 2026 | $17.25 | $16.59 | $0.6549 | 1,346.0 | +8.28% |
| May 13, 2026 | $16.17 | $15.54 | $0.6301 | 2,703.0 | -5.18% |
| May 12, 2026 | $16.85 | $15.54 | $1.31 | 3,938.0 | -3.56% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $14.80 | $11.80 | $3.00 | 35,624.0 | -6.94% |
| May, 2026 | $18.66 | $14.16 | $4.50 | 67,162.0 | -12.08% |
| Apr, 2026 | $19.00 | $13.20 | $5.80 | 80,755.0 | +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% |
1.25%
1.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):