GDEV Inc. (GDEV)
NASDAQ: GDEV
· Real-Time Price · USD
35.98
0.40 (1.14%)
At close: Oct 03, 2025, 3:59 PM
35.72
-0.71%
After-hours: Oct 03, 2025, 04:12 PM EDT
GDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 35.00 | 37.50 | 29.23 | 35.01 | 35.01 | -1.57% | 56,611 |
| Oct 2, 2025 | 28.95 | 40.97 | 28.05 | 35.57 | 35.57 | 23.55% | 52,407 |
| Oct 1, 2025 | 27.25 | 29.18 | 27.25 | 28.79 | 28.79 | 5.27% | 15,808 |
| Sep 30, 2025 | 28.30 | 29.07 | 27.00 | 27.35 | 27.35 | -3.15% | 12,718 |
| Sep 29, 2025 | 33.59 | 33.59 | 28.05 | 28.24 | 28.24 | 8.62% | 28,783 |
| Sep 26, 2025 | 21.08 | 28.86 | 20.55 | 26.00 | 26.00 | 27.20% | 45,106 |
| Sep 25, 2025 | 21.55 | 21.87 | 19.85 | 20.44 | 20.44 | -7.18% | 9,401 |
| Sep 24, 2025 | 24.98 | 24.98 | 22.01 | 22.02 | 22.02 | -4.47% | 11,729 |
| Sep 23, 2025 | 31.47 | 32.79 | 22.00 | 23.05 | 23.05 | -26.85% | 57,813 |
| Sep 22, 2025 | 20.98 | 36.64 | 19.96 | 31.51 | 31.51 | 47.11% | 32,104 |
| Sep 19, 2025 | 16.00 | 22.00 | 15.75 | 21.42 | 21.42 | 26.15% | 24,011 |
| Sep 18, 2025 | 17.71 | 17.71 | 16.73 | 16.98 | 16.98 | 1.62% | 6,862 |
| Sep 17, 2025 | 15.80 | 16.71 | 15.72 | 16.71 | 16.71 | 6.03% | 1,545 |
| Sep 16, 2025 | 16.02 | 16.02 | 15.75 | 15.76 | 15.76 | 0.83% | 1,300 |
| Sep 15, 2025 | 17.04 | 17.25 | 15.62 | 15.63 | 15.63 | -10.58% | 6,900 |
| Sep 12, 2025 | 18.00 | 18.00 | 17.35 | 17.48 | 17.48 | 3.74% | 3,932 |
| Sep 11, 2025 | 15.90 | 18.17 | 15.90 | 16.85 | 16.85 | 11.22% | 14,121 |
| Sep 10, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.00% | 13 |
| Sep 9, 2025 | 15.25 | 15.25 | 14.85 | 15.15 | 15.15 | 0.93% | 3,800 |
| Sep 8, 2025 | 15.11 | 15.49 | 14.53 | 15.01 | 15.01 | 3.30% | 1,731 |
Page 1 of 63