Get the Stockscreener App
16.04
0.31%
0.0501
After Hours:
16.04
-0.000100
-0.00%
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, 2025, is $16.04.
- 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 $16.04 now.
- The 52-week high stock price for GDEV is $42.76, representing a 166.58% increase from the current share price, occurred on October 31, 2024.
- The 52-week low stock price for GDEV is $14.71, indicating a -8.29% decrease from the current share price, occurred on January 28, 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, 2025 | $16.56 | $16.04 | $0.5199 | 9,129.0 | +0.31% |
| Jan 29, 2025 | $16.40 | $15.99 | $0.41 | 14,469.0 | -2.74% |
| Jan 28, 2025 | $16.44 | $14.71 | $1.73 | 7,159.0 | +5.42% |
| Jan 27, 2025 | $16.60 | $15.60 | $1.01 | 7,884.0 | -5.60% |
| Jan 24, 2025 | $16.93 | $16.44 | $0.49 | 21,960.0 | -1.14% |
| Jan 23, 2025 | $17.50 | $16.62 | $0.875 | 10,433.0 | -4.68% |
| Jan 22, 2025 | $17.60 | $16.79 | $0.8072 | 6,231.0 | +0.17% |
| Jan 21, 2025 | $17.50 | $17.00 | $0.50 | 7,578.0 | -6.17% |
| Jan 17, 2025 | $18.80 | $18.50 | $0.30 | 9,225.0 | +0.76% |
| Jan 16, 2025 | $19.00 | $18.51 | $0.4899 | 2,265.0 | -1.02% |
| Jan 15, 2025 | $18.70 | $18.38 | $0.325 | 3,222.0 | +0.54% |
| Jan 14, 2025 | $18.60 | $18.26 | $0.34 | 1,136.0 | +3.00% |
| Jan 13, 2025 | $18.16 | $17.84 | $0.32 | 3,337.0 | +3.37% |
| Jan 10, 2025 | $17.70 | $17.47 | $0.23 | 4,361.0 | -4.27% |
| Jan 08, 2025 | $20.16 | $18.25 | $1.91 | 4,317.0 | -0.89% |
| Jan 07, 2025 | $18.91 | $18.25 | $0.6554 | 2,687.0 | -3.08% |
| Jan 06, 2025 | $19.50 | $19.00 | $0.50 | 15,043.0 | -2.56% |
| Jan 03, 2025 | $19.80 | $19.35 | $0.45 | 6,559.0 | +1.04% |
| Jan 02, 2025 | $19.98 | $19.29 | $0.6926 | 9,572.0 | -0.21% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $20.16 | $14.71 | $5.45 | 155,696.0 | -17.06% |
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% |
0.08%
1.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):