GDEV Historical Prices
GDEV Inc. Ordinary Shares · daily open, high, low, close & volume
Trading days
215
Period high
25.03
Period low
8.50
Period change
-60.03%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 8.59 | 8.75 | 8.50 | 8.75 | -9.79% | 1,817 |
| Nov 4, 2026 | 9.23 | 9.70 | 9.23 | 9.70 | +10.86% | 770 |
| Nov 3, 2026 | 9.50 | 9.50 | 8.75 | 8.75 | -7.12% | 18,817 |
| Nov 2, 2026 | 9.69 | 9.69 | 9.42 | 9.42 | +4.67% | 965 |
| Oct 29, 2026 | 9.56 | 9.56 | 9.00 | 9.00 | -10.45% | 3,362 |
| Oct 27, 2026 | 9.60 | 10.05 | 9.60 | 10.05 | +3.08% | 836 |
| Oct 26, 2026 | 9.60 | 9.75 | 9.60 | 9.75 | +1.88% | 1,535 |
| Oct 23, 2026 | 10.00 | 10.10 | 9.56 | 9.57 | -5.71% | 3,107 |
| Oct 22, 2026 | 10.14 | 10.15 | 10.14 | 10.15 | -2.12% | 479 |
| Oct 21, 2026 | 10.48 | 10.48 | 10.37 | 10.37 | -3.62% | 694 |
| Oct 19, 2026 | 10.50 | 11.00 | 10.50 | 10.76 | -1.19% | 958 |
| Oct 16, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | +4.05% | 417 |
| Oct 15, 2026 | 10.50 | 10.50 | 10.24 | 10.47 | -5.11% | 1,147 |
| Oct 14, 2026 | 11.78 | 11.78 | 10.75 | 11.03 | -6.13% | 1,531 |
| Oct 13, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | -0.42% | 398 |
| Oct 12, 2026 | 11.50 | 11.80 | 11.50 | 11.80 | +3.42% | 2,891 |
| Oct 9, 2026 | 11.07 | 11.63 | 11.07 | 11.41 | +2.70% | 1,368 |
| Oct 8, 2026 | 11.79 | 11.79 | 11.11 | 11.11 | -0.72% | 1,946 |
| Oct 7, 2026 | 11.79 | 11.79 | 11.04 | 11.19 | -3.28% | 1,159 |
| Oct 6, 2026 | 11.56 | 12.00 | 11.48 | 11.57 | -0.77% | 2,173 |
| Oct 5, 2026 | 10.60 | 11.66 | 10.60 | 11.66 | +8.36% | 1,085 |
| Oct 2, 2026 | 10.88 | 10.88 | 10.76 | 10.76 | -2.27% | 1,649 |
| Oct 1, 2026 | 10.29 | 11.01 | 10.03 | 11.01 | -0.90% | 2,583 |
| Sep 30, 2026 | 10.31 | 11.45 | 10.31 | 11.11 | +2.30% | 1,546 |
| Sep 29, 2026 | 11.45 | 11.45 | 10.86 | 10.86 | +1.50% | 2,444 |
| Sep 28, 2026 | 10.90 | 10.90 | 10.70 | 10.70 | -1.83% | 976 |
| Sep 24, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | -2.59% | 620 |
| Sep 23, 2026 | 11.23 | 11.26 | 10.82 | 11.19 | -0.71% | 1,393 |
| Sep 22, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | -1.66% | 478 |
| Sep 21, 2026 | 10.89 | 11.46 | 10.89 | 11.46 | -0.09% | 896 |
| Sep 17, 2026 | 12.06 | 12.25 | 11.47 | 11.47 | -5.21% | 3,602 |
| Sep 16, 2026 | 11.87 | 12.10 | 11.87 | 12.10 | +4.94% | 2,557 |
| Sep 15, 2026 | 12.11 | 12.11 | 11.53 | 11.53 | +0.35% | 1,677 |
| Sep 14, 2026 | 12.23 | 12.25 | 10.99 | 11.49 | +4.64% | 4,465 |
| Sep 11, 2026 | 11.57 | 11.57 | 10.98 | 10.98 | -6.63% | 916 |
| Sep 9, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | +2.62% | 1,510 |
| Sep 8, 2026 | 11.39 | 11.46 | 10.64 | 11.46 | +0.53% | 3,852 |
| Sep 4, 2026 | 11.65 | 11.65 | 11.40 | 11.40 | +0.44% | 1,340 |
| Sep 3, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | -2.16% | 1,102 |
| Sep 2, 2026 | 11.74 | 11.74 | 11.60 | 11.60 | +0.00% | 1,324 |
| Aug 31, 2026 | 11.51 | 12.00 | 11.49 | 11.60 | +6.71% | 2,696 |
| Aug 28, 2026 | 10.48 | 10.87 | 10.48 | 10.87 | +0.65% | 6,958 |
| Aug 27, 2026 | 10.38 | 10.80 | 10.38 | 10.80 | -1.73% | 2,758 |
| Aug 26, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | +1.76% | 1,409 |
| Aug 24, 2026 | 10.63 | 11.00 | 10.61 | 10.80 | +1.65% | 1,606 |
| Aug 21, 2026 | 11.00 | 11.05 | 10.63 | 10.63 | -5.13% | 3,220 |
| Aug 20, 2026 | 11.28 | 11.28 | 11.16 | 11.20 | +4.97% | 1,405 |
| Aug 19, 2026 | 11.50 | 11.50 | 10.00 | 10.67 | -7.54% | 14,735 |
| Aug 18, 2026 | 12.02 | 12.02 | 11.54 | 11.54 | -3.51% | 1,387 |
| Aug 17, 2026 | 11.88 | 11.96 | 11.88 | 11.96 | -1.60% | 4,666 |
| Aug 14, 2026 | 12.18 | 12.30 | 11.98 | 12.15 | +3.80% | 2,160 |
| Aug 12, 2026 | 12.10 | 12.11 | 11.71 | 11.71 | -2.42% | 4,580 |
| Aug 11, 2026 | 12.44 | 13.19 | 11.54 | 12.00 | -2.60% | 8,064 |
| Aug 10, 2026 | 13.73 | 13.73 | 12.05 | 12.32 | -8.61% | 9,706 |
| Aug 7, 2026 | 13.39 | 13.62 | 13.35 | 13.48 | +1.89% | 2,105 |
| Aug 6, 2026 | 13.40 | 13.40 | 13.10 | 13.23 | -0.53% | 2,315 |
| Aug 5, 2026 | 12.54 | 13.76 | 12.20 | 13.30 | +4.81% | 148,939 |
| Aug 4, 2026 | 12.45 | 12.69 | 12.45 | 12.69 | +1.52% | 630 |
| Aug 3, 2026 | 12.50 | 12.59 | 12.50 | 12.50 | +2.38% | 2,778 |
| Jul 31, 2026 | 12.60 | 12.60 | 12.21 | 12.21 | +1.75% | 996 |
| Jul 30, 2026 | 11.75 | 12.00 | 11.75 | 12.00 | +1.61% | 978 |
| Jul 28, 2026 | 11.75 | 11.81 | 11.75 | 11.81 | -1.58% | 672 |
| Jul 27, 2026 | 12.00 | 12.00 | 11.82 | 12.00 | -4.76% | 3,055 |
| Jul 23, 2026 | 11.70 | 13.11 | 11.70 | 12.60 | +5.51% | 56,338 |
| Jul 20, 2026 | 12.00 | 12.00 | 11.94 | 11.94 | +1.54% | 337 |
| Jul 17, 2026 | 11.75 | 11.76 | 11.70 | 11.76 | +0.51% | 1,001 |
| Jul 15, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | -1.27% | 494 |
| Jul 14, 2026 | 12.88 | 12.88 | 11.85 | 11.85 | -3.66% | 1,065 |
| Jul 13, 2026 | 12.40 | 12.40 | 12.30 | 12.30 | +0.08% | 2,098 |
| Jul 10, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | -0.24% | 2,208 |
| Jul 9, 2026 | 13.16 | 14.13 | 12.32 | 12.32 | +2.75% | 2,881 |
| Jul 8, 2026 | 12.69 | 12.69 | 11.76 | 11.99 | -1.48% | 6,380 |
| Jul 7, 2026 | 13.89 | 13.89 | 11.62 | 12.17 | -9.72% | 9,644 |
| Jul 6, 2026 | 12.48 | 16.64 | 12.48 | 13.48 | +11.04% | 20,917 |
| Jul 2, 2026 | 12.50 | 12.51 | 12.14 | 12.14 | +0.00% | 1,361 |
| Jul 1, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | -3.50% | 739 |
| Jun 30, 2026 | 12.57 | 12.58 | 12.57 | 12.58 | +3.62% | 1,069 |
| Jun 29, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | +1.17% | 510 |
| Jun 26, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | -4.93% | 1,221 |
| Jun 25, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | +0.10% | 505 |
| Jun 24, 2026 | 12.16 | 12.61 | 12.14 | 12.61 | +0.36% | 3,627 |
| Jun 23, 2026 | 12.24 | 12.64 | 12.24 | 12.56 | +2.82% | 1,182 |
| Jun 22, 2026 | 13.93 | 13.93 | 12.00 | 12.22 | -3.70% | 5,066 |
| Jun 18, 2026 | 12.64 | 13.17 | 12.64 | 12.69 | -0.86% | 1,031 |
| Jun 17, 2026 | 11.20 | 12.80 | 11.20 | 12.80 | +3.23% | 4,213 |
| Jun 16, 2026 | 12.62 | 12.90 | 12.39 | 12.40 | -2.36% | 2,187 |
| Jun 12, 2026 | 13.02 | 13.46 | 11.99 | 12.70 | -2.46% | 5,121 |
| Jun 11, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | -2.57% | 906 |
| Jun 10, 2026 | 13.60 | 13.60 | 12.85 | 13.36 | -0.35% | 2,321 |
| Jun 9, 2026 | 12.51 | 13.45 | 12.51 | 13.41 | +2.96% | 1,401 |
| Jun 8, 2026 | 12.60 | 13.57 | 12.60 | 13.03 | +5.13% | 6,038 |
| Jun 5, 2026 | 13.20 | 13.20 | 11.80 | 12.39 | -2.44% | 3,512 |
| Jun 4, 2026 | 13.00 | 13.21 | 12.65 | 12.70 | -1.17% | 2,310 |
| Jun 3, 2026 | 14.06 | 14.06 | 12.65 | 12.85 | -6.88% | 14,027 |
| Jun 2, 2026 | 14.21 | 14.33 | 13.80 | 13.80 | -4.23% | 4,008 |
| Jun 1, 2026 | 14.42 | 14.80 | 14.40 | 14.41 | +0.00% | 2,940 |
| May 29, 2026 | 15.14 | 15.14 | 14.17 | 14.41 | +1.48% | 3,459 |
| May 28, 2026 | 14.64 | 14.64 | 14.20 | 14.20 | -2.00% | 2,025 |
| May 27, 2026 | 15.41 | 15.41 | 14.49 | 14.49 | -3.99% | 1,920 |
| May 26, 2026 | 14.53 | 15.75 | 14.53 | 15.09 | -1.55% | 2,951 |
| May 22, 2026 | 16.57 | 16.57 | 15.33 | 15.33 | -2.54% | 1,821 |
| May 21, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | -1.69% | 544 |
| May 20, 2026 | 15.99 | 16.48 | 15.99 | 16.00 | +0.06% | 1,448 |
| May 19, 2026 | 16.00 | 16.14 | 15.99 | 15.99 | +1.59% | 1,334 |
| May 18, 2026 | 16.11 | 17.50 | 15.74 | 15.74 | -2.18% | 4,974 |
| May 15, 2026 | 17.55 | 18.66 | 16.09 | 16.09 | -6.72% | 11,698 |
| May 14, 2026 | 16.59 | 17.25 | 16.59 | 17.25 | +8.28% | 1,547 |
| May 13, 2026 | 15.54 | 16.17 | 15.54 | 15.93 | -5.18% | 2,705 |
| May 12, 2026 | 16.65 | 16.85 | 15.54 | 16.80 | -3.56% | 3,938 |
| May 11, 2026 | 17.56 | 18.01 | 17.19 | 17.42 | -3.11% | 5,397 |
| May 8, 2026 | 16.89 | 18.00 | 15.21 | 17.98 | +6.33% | 5,859 |
| May 7, 2026 | 15.60 | 16.91 | 15.52 | 16.91 | +3.80% | 1,750 |
| May 6, 2026 | 16.00 | 16.70 | 16.00 | 16.29 | +1.81% | 2,998 |
| May 5, 2026 | 16.05 | 16.49 | 16.00 | 16.00 | +3.06% | 2,118 |
| May 4, 2026 | 14.55 | 16.07 | 14.16 | 15.53 | -5.68% | 4,459 |
| May 1, 2026 | 16.60 | 16.60 | 15.54 | 16.46 | +0.43% | 4,513 |
| Apr 30, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | +8.06% | 704 |
| Apr 29, 2026 | 16.42 | 16.42 | 15.17 | 15.17 | -5.62% | 1,314 |
| Apr 28, 2026 | 16.25 | 16.40 | 16.07 | 16.07 | -3.66% | 1,961 |
| Apr 27, 2026 | 16.20 | 17.00 | 16.20 | 16.68 | +0.30% | 2,437 |
| Apr 24, 2026 | 17.61 | 17.61 | 15.77 | 16.63 | -7.56% | 2,928 |
| Apr 23, 2026 | 17.80 | 18.50 | 17.10 | 17.99 | -2.23% | 6,232 |
| Apr 22, 2026 | 17.30 | 18.81 | 17.30 | 18.40 | +6.36% | 4,943 |
| Apr 21, 2026 | 17.06 | 17.54 | 17.06 | 17.30 | -1.14% | 3,049 |
| Apr 20, 2026 | 17.89 | 17.89 | 17.00 | 17.50 | +3.70% | 2,746 |
| Apr 17, 2026 | 16.99 | 17.99 | 16.88 | 16.88 | +6.00% | 3,162 |
| Apr 16, 2026 | 16.20 | 16.20 | 15.91 | 15.92 | -4.61% | 1,342 |
| Apr 15, 2026 | 15.88 | 16.69 | 15.88 | 16.69 | +3.66% | 5,657 |
| Apr 14, 2026 | 15.72 | 17.34 | 15.72 | 16.10 | +6.55% | 23,349 |
| Apr 13, 2026 | 13.80 | 16.18 | 13.80 | 15.11 | +10.13% | 4,944 |
| Apr 10, 2026 | 14.03 | 14.03 | 13.20 | 13.72 | -1.93% | 3,712 |
| Apr 9, 2026 | 14.24 | 14.30 | 13.99 | 13.99 | -1.82% | 2,233 |
| Apr 8, 2026 | 14.10 | 14.49 | 13.20 | 14.25 | -2.46% | 1,553 |
| Apr 7, 2026 | 15.81 | 15.81 | 14.61 | 14.61 | +1.45% | 2,427 |
| Apr 6, 2026 | 14.94 | 14.94 | 14.01 | 14.40 | -3.36% | 2,676 |
| Apr 2, 2026 | 14.99 | 15.00 | 14.79 | 14.90 | +7.50% | 3,506 |
| Apr 1, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | -1.00% | 306 |
| Mar 31, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | +0.00% | 545 |
| Mar 30, 2026 | 13.24 | 14.20 | 11.92 | 14.00 | -6.67% | 2,053 |
| Mar 27, 2026 | 15.82 | 15.82 | 15.00 | 15.00 | -6.19% | 2,008 |
| Mar 26, 2026 | 13.70 | 16.08 | 13.70 | 15.99 | +19.95% | 7,803 |
| Mar 24, 2026 | 13.25 | 13.33 | 13.25 | 13.33 | -3.05% | 2,267 |
| Mar 23, 2026 | 14.00 | 14.00 | 13.75 | 13.75 | -1.79% | 654 |
| Mar 19, 2026 | 13.80 | 14.32 | 13.80 | 14.00 | -7.59% | 1,230 |
| Mar 18, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | +7.05% | 774 |
| Mar 17, 2026 | 14.01 | 14.15 | 14.01 | 14.15 | -2.06% | 951 |
| Mar 16, 2026 | 14.58 | 14.95 | 14.45 | 14.45 | -1.70% | 999 |
| Mar 13, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | +4.22% | 521 |
| Mar 12, 2026 | 14.32 | 14.32 | 14.11 | 14.11 | -4.05% | 1,448 |
| Mar 11, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | +4.55% | 616 |
| Mar 9, 2026 | 13.73 | 14.06 | 13.73 | 14.06 | -7.19% | 1,165 |
| Mar 2, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | +0.73% | 412 |
| Feb 27, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | -4.69% | 779 |
| Feb 26, 2026 | 15.51 | 15.78 | 15.51 | 15.78 | -4.01% | 1,266 |
| Feb 25, 2026 | 15.48 | 17.64 | 15.45 | 16.44 | +2.81% | 4,096 |
| Feb 18, 2026 | 15.55 | 15.99 | 15.55 | 15.99 | +3.03% | 1,275 |
| Feb 17, 2026 | 15.49 | 15.52 | 15.49 | 15.52 | +4.16% | 1,150 |
| Feb 13, 2026 | 14.18 | 14.90 | 14.18 | 14.90 | -5.82% | 883 |
| Feb 9, 2026 | 16.56 | 16.56 | 15.51 | 15.82 | -1.00% | 1,439 |
| Feb 6, 2026 | 16.04 | 16.04 | 15.98 | 15.98 | +5.20% | 825 |
| Feb 4, 2026 | 15.20 | 15.21 | 12.75 | 15.19 | -2.94% | 8,108 |
| Feb 3, 2026 | 14.82 | 15.65 | 14.82 | 15.65 | +5.17% | 898 |
| Feb 2, 2026 | 16.60 | 17.00 | 14.88 | 14.88 | -11.56% | 4,784 |
| Jan 30, 2026 | 17.68 | 17.68 | 15.80 | 16.82 | -5.34% | 3,480 |
| Jan 29, 2026 | 19.74 | 20.00 | 16.66 | 17.77 | -6.40% | 2,545 |
| Jan 28, 2026 | 22.17 | 22.17 | 16.66 | 18.99 | -11.20% | 9,597 |
| Jan 27, 2026 | 22.29 | 22.29 | 20.06 | 21.39 | -7.02% | 2,605 |
| Jan 26, 2026 | 23.73 | 23.73 | 22.23 | 23.00 | +4.31% | 8,713 |
| Jan 23, 2026 | 21.90 | 23.15 | 21.11 | 22.05 | +7.56% | 12,169 |
| Jan 22, 2026 | 19.03 | 20.50 | 19.00 | 20.50 | +12.02% | 12,941 |
| Jan 21, 2026 | 15.91 | 18.75 | 15.44 | 18.30 | +18.14% | 10,595 |
| Jan 20, 2026 | 14.47 | 16.58 | 14.47 | 15.49 | -6.58% | 2,510 |
| Jan 15, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | +0.80% | 374 |
| Jan 13, 2026 | 15.73 | 16.45 | 15.73 | 16.45 | +12.67% | 593 |
| Jan 12, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | -2.67% | 1,315 |
| Jan 9, 2026 | 14.88 | 15.00 | 14.88 | 15.00 | +0.00% | 603 |
| Jan 7, 2026 | 15.40 | 15.40 | 15.00 | 15.00 | +0.97% | 570 |
| Jan 6, 2026 | 14.88 | 14.88 | 14.86 | 14.86 | -3.26% | 942 |
| Jan 5, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | +3.55% | 877 |
| Jan 2, 2026 | 15.39 | 15.70 | 14.00 | 14.83 | -1.13% | 5,470 |
| Dec 30, 2025 | 14.85 | 15.00 | 14.85 | 15.00 | +1.00% | 1,050 |
| Dec 29, 2025 | 15.49 | 15.49 | 14.40 | 14.85 | -6.97% | 6,116 |
| Dec 26, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | -6.47% | 733 |
| Dec 24, 2025 | 17.00 | 17.07 | 17.00 | 17.07 | -4.69% | 1,388 |
| Dec 23, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | +5.10% | 340 |
| Dec 22, 2025 | 17.52 | 17.52 | 17.04 | 17.04 | +0.00% | 865 |
| Dec 19, 2025 | 16.55 | 17.04 | 16.55 | 17.04 | -4.70% | 883 |
| Dec 18, 2025 | 16.87 | 17.88 | 16.62 | 17.88 | +8.43% | 2,654 |
| Dec 17, 2025 | 15.78 | 16.49 | 15.78 | 16.49 | +2.65% | 660 |
| Dec 16, 2025 | 16.50 | 16.50 | 15.77 | 16.07 | +0.16% | 7,153 |
| Dec 15, 2025 | 16.13 | 16.50 | 16.04 | 16.04 | -3.61% | 3,442 |
| Dec 12, 2025 | 16.32 | 16.65 | 16.32 | 16.64 | +2.97% | 1,169 |
| Dec 11, 2025 | 16.39 | 16.65 | 16.16 | 16.16 | -2.18% | 2,939 |
| Dec 10, 2025 | 17.38 | 17.38 | 16.52 | 16.52 | -7.71% | 4,211 |
| Dec 9, 2025 | 17.00 | 18.00 | 17.00 | 17.90 | -3.20% | 3,762 |
| Dec 8, 2025 | 16.95 | 19.50 | 16.95 | 18.49 | +10.20% | 12,641 |
| Dec 5, 2025 | 17.85 | 17.85 | 16.25 | 16.78 | -1.00% | 3,231 |
| Dec 4, 2025 | 17.95 | 17.95 | 16.88 | 16.95 | -6.46% | 7,413 |
| Dec 3, 2025 | 21.35 | 21.35 | 18.12 | 18.12 | -14.53% | 11,240 |
| Dec 2, 2025 | 24.70 | 24.70 | 21.20 | 21.20 | -14.20% | 10,187 |
| Dec 1, 2025 | 18.89 | 25.03 | 18.82 | 24.71 | +43.57% | 45,768 |
| Nov 28, 2025 | 18.28 | 18.28 | 17.21 | 17.21 | -6.97% | 1,520 |
| Nov 26, 2025 | 19.00 | 20.45 | 17.37 | 18.50 | -10.41% | 13,111 |
| Nov 25, 2025 | 21.73 | 21.73 | 20.11 | 20.65 | +2.24% | 2,969 |
| Nov 24, 2025 | 19.67 | 20.66 | 19.28 | 20.20 | -2.15% | 2,709 |
| Nov 21, 2025 | 18.66 | 20.64 | 18.66 | 20.64 | -5.75% | 733 |
| Nov 20, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | +8.15% | 687 |
| Nov 19, 2025 | 20.00 | 20.25 | 19.20 | 20.25 | -2.41% | 4,578 |
| Nov 18, 2025 | 20.61 | 20.75 | 20.61 | 20.75 | +0.68% | 1,836 |
| Nov 17, 2025 | 20.49 | 20.61 | 20.49 | 20.61 | +0.06% | 1,259 |
| Nov 14, 2025 | 21.40 | 21.44 | 20.25 | 20.60 | -6.37% | 2,935 |
| Nov 13, 2025 | 21.01 | 22.00 | 21.01 | 22.00 | -1.72% | 2,354 |
| Nov 12, 2025 | 21.41 | 22.38 | 21.41 | 22.38 | +2.35% | 1,150 |
| Nov 11, 2025 | 21.02 | 22.61 | 21.02 | 21.87 | -0.10% | 9,193 |
| Nov 10, 2025 | 21.47 | 23.48 | 21.42 | 21.89 | +2.16% | 4,378 |
Daily open, high, low, close and volume for GDEV Inc. Ordinary Shares (GDEV). Showing 215 trading days. Unadjusted prices.