GDEV Inc. GDEV
NASDAQ · United States · Technology Services
$10.80-0.21 (-1.91%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11.01 | -0.90% | $10.29 | $11.01 | $10.03 | 2.50K |
| 2026-09-30 | $11.11 | +2.30% | $10.31 | $11.45 | $10.31 | 1.50K |
| 2026-09-29 | $10.86 | +1.50% | $11.45 | $11.45 | $10.86 | 2.40K |
| 2026-09-28 | $10.70 | -1.83% | $10.90 | $10.90 | $10.70 | 1.00K |
| 2026-09-25 | $10.90 | 0.00% | $10.90 | $10.90 | $10.90 | 0 |
| 2026-09-24 | $10.90 | -2.59% | $10.90 | $10.90 | $10.90 | 600 |
| 2026-09-23 | $11.19 | -0.71% | $11.23 | $11.26 | $10.82 | 1.40K |
| 2026-09-22 | $11.27 | -1.66% | $11.27 | $11.27 | $11.27 | 500 |
| 2026-09-21 | $11.46 | -0.09% | $10.89 | $11.46 | $10.89 | 900 |
| 2026-09-18 | $11.47 | 0.00% | $11.47 | $11.47 | $11.47 | 0 |
| 2026-09-17 | $11.47 | -5.21% | $12.06 | $12.25 | $11.47 | 3.60K |
| 2026-09-16 | $12.10 | +4.94% | $11.87 | $12.10 | $11.87 | 2.50K |
| 2026-09-15 | $11.53 | +0.35% | $12.11 | $12.11 | $11.53 | 1.70K |
| 2026-09-14 | $11.49 | +4.64% | $12.23 | $12.25 | $10.99 | 4.50K |
| 2026-09-11 | $10.98 | -8.03% | $11.57 | $11.57 | $10.98 | 900 |
| 2026-09-10 | $11.94 | +1.53% | $11.94 | $11.94 | $11.94 | 1.30K |
| 2026-09-09 | $11.76 | +2.62% | $11.76 | $11.76 | $11.76 | 1.50K |
| 2026-09-08 | $11.46 | +0.53% | $11.39 | $11.46 | $10.65 | 3.90K |
| 2026-09-04 | $11.40 | +0.44% | $11.65 | $11.65 | $11.40 | 1.30K |
| 2026-09-03 | $11.35 | -2.16% | $11.35 | $11.35 | $11.35 | 1.10K |
| 2026-09-02 | $11.60 | -2.52% | $11.74 | $11.74 | $11.60 | 1.30K |
| 2026-09-01 | $11.90 | +2.59% | $11.98 | $11.98 | $11.60 | 1.90K |
| 2026-08-31 | $11.60 | +6.72% | $11.51 | $12.00 | $11.49 | 2.70K |
| 2026-08-28 | $10.87 | +0.65% | $10.48 | $10.87 | $10.48 | 7.00K |
| 2026-08-27 | $10.80 | -1.73% | $10.38 | $10.80 | $10.38 | 2.80K |
| 2026-08-26 | $10.99 | +1.76% | $10.99 | $10.99 | $10.99 | 1.40K |
| 2026-08-25 | $10.80 | 0.00% | $10.80 | $10.80 | $10.80 | 0 |
| 2026-08-24 | $10.80 | +1.65% | $10.63 | $11.00 | $10.61 | 1.60K |
| 2026-08-21 | $10.63 | -5.13% | $11.00 | $11.05 | $10.63 | 3.20K |
| 2026-08-20 | $11.20 | +4.97% | $11.28 | $11.28 | $11.16 | 1.40K |
| 2026-08-19 | $10.67 | -7.54% | $11.50 | $11.50 | $10.00 | 14.70K |
| 2026-08-18 | $11.54 | -3.51% | $12.02 | $12.02 | $11.54 | 1.40K |
| 2026-08-17 | $11.96 | -1.60% | $11.88 | $11.96 | $11.88 | 4.70K |
| 2026-08-14 | $12.15 | +3.80% | $12.18 | $12.30 | $11.98 | 2.20K |
| 2026-08-13 | $11.71 | 0.00% | $11.71 | $11.71 | $11.71 | 0 |
| 2026-08-12 | $11.71 | -2.42% | $12.10 | $12.11 | $11.71 | 4.60K |
| 2026-08-11 | $12.00 | -2.60% | $12.44 | $13.19 | $11.54 | 8.10K |
| 2026-08-10 | $12.32 | -8.61% | $13.73 | $13.73 | $12.05 | 9.70K |
| 2026-08-07 | $13.48 | +1.89% | $13.39 | $13.61 | $13.35 | 2.10K |
| 2026-08-06 | $13.23 | -0.53% | $13.40 | $13.40 | $13.10 | 2.30K |
| 2026-08-05 | $13.30 | +4.81% | $12.54 | $13.76 | $12.20 | 148.90K |
| 2026-08-04 | $12.69 | +1.52% | $12.45 | $12.69 | $12.45 | 500 |
| 2026-08-03 | $12.50 | +2.38% | $12.50 | $12.59 | $12.50 | 2.80K |
| 2026-07-31 | $12.21 | +1.75% | $12.60 | $12.60 | $12.21 | 1.00K |
| 2026-07-30 | $12.00 | +1.61% | $11.75 | $12.00 | $11.75 | 1.00K |
| 2026-07-29 | $11.81 | 0.00% | $11.81 | $11.81 | $11.81 | 0 |
| 2026-07-28 | $11.81 | -1.58% | $11.75 | $11.81 | $11.75 | 700 |
| 2026-07-27 | $12.00 | -4.76% | $12.00 | $12.00 | $11.82 | 3.10K |
| 2026-07-24 | $12.60 | 0.00% | $12.60 | $12.60 | $12.60 | 0 |
| 2026-07-23 | $12.60 | +5.51% | $11.70 | $13.11 | $11.70 | 56.30K |
| 2026-07-22 | $11.94 | 0.00% | $11.94 | $11.94 | $11.94 | 0 |
| 2026-07-21 | $11.94 | 0.00% | $11.94 | $11.94 | $11.94 | 0 |
| 2026-07-20 | $11.94 | +1.55% | $12.00 | $12.00 | $11.94 | 300 |
| 2026-07-17 | $11.76 | +0.51% | $11.75 | $11.76 | $11.70 | 1.00K |
| 2026-07-16 | $11.70 | 0.00% | $11.70 | $11.70 | $11.70 | 0 |
| 2026-07-15 | $11.70 | -1.27% | $11.70 | $11.70 | $11.70 | 500 |
| 2026-07-14 | $11.85 | -3.66% | $12.88 | $12.88 | $11.85 | 1.10K |
| 2026-07-13 | $12.30 | +0.08% | $12.40 | $12.40 | $12.30 | 2.10K |
| 2026-07-10 | $12.29 | -0.24% | $12.29 | $12.29 | $12.29 | 2.20K |
| 2026-07-09 | $12.32 | +2.75% | $13.16 | $14.13 | $12.32 | 2.90K |
| 2026-07-08 | $11.99 | -1.48% | $12.69 | $12.69 | $11.76 | 6.30K |
| 2026-07-07 | $12.17 | -9.72% | $13.89 | $13.89 | $11.62 | 9.60K |
| 2026-07-06 | $13.48 | +11.04% | $12.48 | $16.64 | $12.48 | 20.90K |
| 2026-07-02 | $12.14 | 0.00% | $12.50 | $12.51 | $12.14 | 1.40K |
| 2026-07-01 | $12.14 | -3.50% | $12.14 | $12.14 | $12.14 | 700 |
| 2026-06-30 | $12.58 | +3.62% | $12.57 | $12.58 | $12.57 | 1.10K |
| 2026-06-29 | $12.14 | +1.17% | $12.14 | $12.14 | $12.14 | 500 |
| 2026-06-26 | $12.00 | -4.94% | $12.00 | $12.00 | $12.00 | 1.20K |
| 2026-06-25 | $12.62 | +0.10% | $12.62 | $12.62 | $12.62 | 500 |
| 2026-06-24 | $12.61 | +0.36% | $12.16 | $12.61 | $12.14 | 3.60K |
| 2026-06-23 | $12.56 | +2.82% | $12.24 | $12.65 | $12.24 | 1.20K |
| 2026-06-22 | $12.22 | -3.70% | $13.93 | $13.93 | $12.00 | 5.10K |
| 2026-06-18 | $12.69 | -0.86% | $12.64 | $13.17 | $12.64 | 1.00K |
| 2026-06-17 | $12.80 | +3.23% | $11.20 | $12.80 | $11.20 | 4.20K |
| 2026-06-16 | $12.40 | -2.36% | $12.62 | $12.90 | $12.39 | 2.20K |
| 2026-06-15 | $12.70 | 0.00% | $12.70 | $12.70 | $12.70 | 0 |
| 2026-06-12 | $12.70 | -2.46% | $13.02 | $13.46 | $11.99 | 5.10K |
| 2026-06-11 | $13.02 | -2.57% | $13.02 | $13.02 | $13.02 | 900 |
| 2026-06-10 | $13.36 | -0.35% | $13.60 | $13.60 | $12.85 | 2.30K |
| 2026-06-09 | $13.41 | +2.96% | $12.51 | $13.45 | $12.51 | 1.40K |
| 2026-06-08 | $13.02 | +5.13% | $12.60 | $13.57 | $12.60 | 6.00K |
| 2026-06-05 | $12.39 | -2.44% | $13.20 | $13.20 | $11.80 | 3.50K |
| 2026-06-04 | $12.70 | -1.17% | $13.00 | $13.21 | $12.65 | 2.30K |
| 2026-06-03 | $12.85 | -6.88% | $14.06 | $14.06 | $12.65 | 14.00K |
| 2026-06-02 | $13.80 | -4.23% | $14.21 | $14.33 | $13.80 | 4.00K |
| 2026-06-01 | $14.41 | 0.00% | $14.42 | $14.80 | $14.40 | 2.90K |
| 2026-05-29 | $14.41 | +1.48% | $15.14 | $15.14 | $14.17 | 3.50K |
| 2026-05-28 | $14.20 | -2.00% | $14.64 | $14.64 | $14.20 | 2.00K |
| 2026-05-27 | $14.49 | -4.00% | $15.41 | $15.41 | $14.49 | 1.90K |
| 2026-05-26 | $15.09 | -1.55% | $14.53 | $15.75 | $14.53 | 3.00K |