Get the Stockscreener App
16.82
5.34%
-0.95
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 January 30, 2026, is $16.82.
- 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 $16.82 now.
- The 52-week high stock price for GDEV is $42.20, representing a 150.82% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for GDEV is $8.60, indicating a -48.89% 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 |
|---|---|---|---|---|---|
| Jan 30, 2026 | $17.68 | $15.80 | $1.88 | 3,480.0 | -5.34% |
| Jan 29, 2026 | $20.00 | $16.66 | $3.34 | 2,545.0 | -6.40% |
| Jan 28, 2026 | $22.17 | $16.66 | $5.51 | 9,597.0 | -11.20% |
| Jan 27, 2026 | $22.29 | $20.06 | $2.23 | 2,605.0 | -7.02% |
| Jan 26, 2026 | $23.73 | $22.23 | $1.50 | 8,713.0 | +4.31% |
| Jan 23, 2026 | $23.15 | $21.11 | $2.04 | 12,114.0 | +7.56% |
| Jan 22, 2026 | $20.50 | $19.00 | $1.50 | 12,927.0 | +12.02% |
| Jan 21, 2026 | $18.75 | $15.44 | $3.31 | 10,550.0 | +18.14% |
| Jan 20, 2026 | $16.58 | $14.47 | $2.11 | 2,510.0 | -6.58% |
| Jan 15, 2026 | $16.58 | $16.58 | $0.00 | 370.0 | +0.80% |
| Jan 13, 2026 | $16.45 | $15.73 | $0.7199 | 592.0 | +12.67% |
| Jan 12, 2026 | $14.60 | $14.60 | $0.00 | 1,245.0 | -2.67% |
| Jan 09, 2026 | $15.00 | $14.88 | $0.12 | 602.0 | +0.00% |
| Jan 07, 2026 | $15.40 | $15.00 | $0.40 | 570.0 | +0.97% |
| Jan 06, 2026 | $14.88 | $14.86 | $0.0236 | 942.0 | -3.26% |
| Jan 05, 2026 | $15.36 | $15.36 | $0.00 | 877.0 | +3.55% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $23.73 | $14.00 | $9.73 | 79,189.0 | +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% |
5.39%
1.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):