Get the Stockscreener App
18.50
10.41%
-2.15
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 26, 2025, is $18.50.
- 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 $18.50 now.
- The 52-week high stock price for GDEV is $42.20, representing a 128.11% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for GDEV is $8.60, indicating a -53.51% 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $20.45 | $17.37 | $3.08 | 13,111.0 | -10.41% |
| Nov 25, 2025 | $21.73 | $20.11 | $1.62 | 2,969.0 | +2.24% |
| Nov 24, 2025 | $20.66 | $19.28 | $1.38 | 2,709.0 | -2.15% |
| Nov 21, 2025 | $20.64 | $18.66 | $1.98 | 700.0 | -5.75% |
| Nov 20, 2025 | $21.90 | $21.90 | $0.00 | 687.0 | +8.15% |
| Nov 19, 2025 | $20.25 | $19.20 | $1.05 | 4,578.0 | -2.41% |
| Nov 18, 2025 | $20.75 | $20.61 | $0.14 | 1,836.0 | +0.68% |
| Nov 17, 2025 | $20.61 | $20.49 | $0.12 | 1,259.0 | +0.06% |
| Nov 14, 2025 | $21.44 | $20.25 | $1.18 | 2,935.0 | -6.37% |
| Nov 13, 2025 | $22.00 | $21.01 | $0.99 | 2,354.0 | -1.72% |
| Nov 12, 2025 | $22.38 | $21.41 | $0.9695 | 1,149.0 | +2.35% |
| Nov 11, 2025 | $22.61 | $21.02 | $1.58 | 9,177.0 | -0.10% |
| Nov 10, 2025 | $23.48 | $21.42 | $2.06 | 4,378.0 | +2.16% |
| Nov 07, 2025 | $21.50 | $20.90 | $0.5995 | 3,329.0 | -4.34% |
| Nov 06, 2025 | $22.98 | $21.25 | $1.73 | 3,951.0 | -2.18% |
| Nov 05, 2025 | $25.30 | $21.70 | $3.60 | 12,747.0 | +2.64% |
| Nov 04, 2025 | $22.66 | $21.02 | $1.64 | 8,590.0 | -1.24% |
| Nov 03, 2025 | $24.00 | $21.99 | $2.01 | 5,485.0 | -1.10% |
| Oct 31, 2025 | $23.07 | $22.31 | $0.7577 | 2,536.0 | +5.06% |
| Oct 30, 2025 | $23.34 | $21.74 | $1.61 | 7,954.0 | -10.29% |
| Oct 29, 2025 | $24.29 | $23.13 | $1.16 | 1,476.0 | -0.24% |
| Oct 28, 2025 | $25.76 | $24.29 | $1.47 | 2,499.0 | -0.29% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $25.30 | $17.37 | $7.93 | 95,055.0 | -19.00% |
| 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% |
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% |
0.93%
0.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):