NASDAQ : GDEV
GDEV Inc. — Price history
Communication Services · Electronic Gaming & Multimedia · Cyprus
Last price 9 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 163.35M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
GDEV Inc. (GDEV) closed at 9 USD on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 9.56 | 9.56 | 9 | 9 | 3,362 | -10.45% |
| 2026-10-27 | 9.6 | 10.05 | 9.6 | 10.05 | 836 | +3.08% |
| 2026-10-26 | 9.6 | 9.75 | 9.6 | 9.75 | 1,534 | +1.88% |
| 2026-10-23 | 10 | 10.1 | 9.56 | 9.57 | 3,106 | -5.71% |
| 2026-10-22 | 10.14 | 10.15 | 10.14 | 10.15 | 479 | -2.12% |
| 2026-10-21 | 10.48 | 10.48 | 10.37 | 10.37 | 694 | -3.62% |
| 2026-10-19 | 10.5 | 11 | 10.5 | 10.76 | 957 | -1.19% |
| 2026-10-16 | 10.89 | 10.89 | 10.89 | 10.89 | 417 | +4.05% |
| 2026-10-15 | 10.5 | 10.5 | 10.241 | 10.466 | 1,145 | -5.11% |
| 2026-10-14 | 11.78 | 11.78 | 10.75 | 11.03 | 1,530 | -6.13% |
| 2026-10-13 | 11.75 | 11.75 | 11.75 | 11.75 | 394 | -0.42% |
| 2026-10-12 | 11.5 | 11.8 | 11.5 | 11.8 | 2,890 | +3.42% |
| 2026-10-09 | 11.07 | 11.63 | 11.07 | 11.41 | 1,367 | +2.70% |
| 2026-10-08 | 11.79 | 11.79 | 11.11 | 11.11 | 1,946 | -0.72% |
| 2026-10-07 | 11.79 | 11.79 | 11.04 | 11.19 | 1,158 | -3.28% |
| 2026-10-06 | 11.56 | 12 | 11.48 | 11.57 | 2,172 | -0.77% |
| 2026-10-05 | 10.6 | 11.66 | 10.6 | 11.66 | 1,084 | +8.36% |
| 2026-10-02 | 10.88 | 10.88 | 10.76 | 10.76 | 1,647 | -2.27% |
| 2026-10-01 | 10.29 | 11.01 | 10.03 | 11.01 | 2,533 | -0.90% |
| 2026-09-30 | 10.31 | 11.45 | 10.31 | 11.11 | 1,546 | +2.30% |
| 2026-09-29 | 11.45 | 11.45 | 10.86 | 10.86 | 2,441 | +1.50% |
| 2026-09-28 | 10.9 | 10.9 | 10.7 | 10.7 | 976 | -1.83% |
| 2026-09-24 | 10.9 | 10.9 | 10.9 | 10.9 | 618 | -2.59% |
| 2026-09-23 | 11.23 | 11.26 | 10.82 | 11.19 | 1,255 | -0.71% |
| 2026-09-22 | 11.27 | 11.27 | 11.27 | 11.27 | 476 | -1.66% |
| 2026-09-21 | 10.89 | 11.46 | 10.89 | 11.46 | 873 | -0.09% |
| 2026-09-17 | 12.06 | 12.25 | 11.47 | 11.47 | 3,434 | -5.21% |
| 2026-09-16 | 11.87 | 12.1 | 11.87 | 12.1 | 2,519 | +4.94% |
| 2026-09-15 | 12.115 | 12.115 | 11.53 | 11.53 | 1,676 | +0.35% |
| 2026-09-14 | 12.23 | 12.25 | 10.99 | 11.49 | 4,464 | +4.64% |
| 2026-09-11 | 11.57 | 11.57 | 10.981 | 10.981 | 916 | -8.03% |
| 2026-09-10 | 11.94 | 11.94 | 11.94 | 11.94 | 1,273 | +1.53% |
| 2026-09-09 | 11.76 | 11.76 | 11.76 | 11.76 | 1,508 | +2.62% |
| 2026-09-08 | 11.39 | 11.46 | 10.645 | 11.46 | 3,852 | +0.53% |
| 2026-09-04 | 11.65 | 11.65 | 11.4 | 11.4 | 1,336 | +0.44% |
| 2026-09-03 | 11.35 | 11.35 | 11.35 | 11.35 | 1,101 | -2.16% |
| 2026-09-02 | 11.745 | 11.745 | 11.6 | 11.6 | 1,324 | -2.52% |
| 2026-09-01 | 11.98 | 11.98 | 11.6 | 11.9 | 1,939 | +2.59% |
| 2026-08-31 | 11.51 | 12 | 11.49 | 11.6 | 2,695 | +6.71% |
| 2026-08-28 | 10.48 | 10.87 | 10.48 | 10.87 | 6,958 | +0.65% |
| 2026-08-27 | 10.38 | 10.8 | 10.38 | 10.8 | 2,758 | -1.73% |
| 2026-08-26 | 10.99 | 10.99 | 10.99 | 10.99 | 1,408 | +1.76% |
| 2026-08-24 | 10.625 | 11 | 10.613 | 10.8 | 1,606 | +1.65% |
| 2026-08-21 | 11 | 11.05 | 10.625 | 10.625 | 3,219 | -5.13% |
| 2026-08-20 | 11.28 | 11.28 | 11.165 | 11.2 | 1,404 | +4.97% |
| 2026-08-19 | 11.5 | 11.5 | 10 | 10.67 | 14,735 | -7.54% |
| 2026-08-18 | 12.02 | 12.02 | 11.54 | 11.54 | 1,387 | -3.51% |
| 2026-08-17 | 11.875 | 11.96 | 11.875 | 11.96 | 4,665 | -1.60% |
| 2026-08-14 | 12.18 | 12.3 | 11.98 | 12.155 | 2,159 | +3.80% |
| 2026-08-12 | 12.1 | 12.11 | 11.71 | 11.71 | 4,580 | -2.42% |
| 2026-08-11 | 12.44 | 13.19 | 11.54 | 12 | 8,063 | -2.60% |
| 2026-08-10 | 13.73 | 13.73 | 12.05 | 12.32 | 9,726 | -8.61% |
| 2026-08-07 | 13.39 | 13.615 | 13.35 | 13.48 | 2,105 | +1.89% |
| 2026-08-06 | 13.396 | 13.396 | 13.1 | 13.23 | 2,315 | -0.53% |
| 2026-08-05 | 12.54 | 13.76 | 12.2 | 13.3 | 148,939 | +4.81% |
| 2026-08-04 | 12.45 | 12.69 | 12.45 | 12.69 | 629 | +1.52% |
| 2026-08-03 | 12.5 | 12.593 | 12.5 | 12.5 | 2,777 | +2.38% |
| 2026-07-31 | 12.6 | 12.6 | 12.21 | 12.21 | 995 | +1.75% |
| 2026-07-30 | 11.75 | 12 | 11.75 | 12 | 977 | +1.61% |
| 2026-07-28 | 11.75 | 11.81 | 11.75 | 11.81 | 672 | -1.58% |
| 2026-07-27 | 12 | 12 | 11.82 | 12 | 3,111 | -4.76% |
| 2026-07-23 | 11.7 | 13.11 | 11.7 | 12.6 | 56,338 | +5.51% |
| 2026-07-20 | 12 | 12 | 11.942 | 11.942 | 337 | +1.54% |
| 2026-07-17 | 11.75 | 11.76 | 11.7 | 11.76 | 1,001 | +0.51% |
| 2026-07-15 | 11.7 | 11.7 | 11.7 | 11.7 | 494 | -1.27% |
| 2026-07-14 | 12.88 | 12.88 | 11.85 | 11.85 | 1,065 | -3.66% |
| 2026-07-13 | 12.4 | 12.4 | 12.3 | 12.3 | 2,098 | +0.08% |
| 2026-07-10 | 12.29 | 12.29 | 12.29 | 12.29 | 2,207 | -0.24% |
| 2026-07-09 | 13.16 | 14.13 | 12.32 | 12.32 | 2,881 | +2.75% |
| 2026-07-08 | 12.69 | 12.69 | 11.76 | 11.99 | 6,380 | -1.48% |
| 2026-07-07 | 13.89 | 13.89 | 11.62 | 12.17 | 9,643 | -9.72% |
| 2026-07-06 | 12.48 | 16.64 | 12.48 | 13.48 | 20,917 | +11.04% |
| 2026-07-02 | 12.5 | 12.51 | 12.14 | 12.14 | 1,360 | +0.00% |
| 2026-07-01 | 12.14 | 12.14 | 12.14 | 12.14 | 740 | -3.50% |
| 2026-06-30 | 12.57 | 12.58 | 12.57 | 12.58 | 1,069 | +3.62% |
| 2026-06-29 | 12.14 | 12.14 | 12.14 | 12.14 | 509 | +1.17% |
| 2026-06-26 | 12 | 12 | 12 | 12 | 1,220 | -4.93% |
| 2026-06-25 | 12.623 | 12.623 | 12.623 | 12.623 | 504 | +0.10% |
| 2026-06-24 | 12.16 | 12.61 | 12.14 | 12.61 | 3,627 | +0.36% |
| 2026-06-23 | 12.24 | 12.645 | 12.24 | 12.565 | 1,182 | +2.82% |
| 2026-06-22 | 13.93 | 13.93 | 12 | 12.22 | 5,066 | -3.70% |
| 2026-06-18 | 12.64 | 13.17 | 12.64 | 12.69 | 1,030 | -0.86% |
| 2026-06-17 | 11.2 | 12.8 | 11.2 | 12.8 | 4,213 | +3.23% |
| 2026-06-16 | 12.62 | 12.9 | 12.39 | 12.4 | 2,186 | -2.36% |
| 2026-06-12 | 13.02 | 13.46 | 11.99 | 12.7 | 5,121 | -2.46% |
| 2026-06-11 | 13.02 | 13.02 | 13.02 | 13.02 | 906 | -2.57% |
| 2026-06-10 | 13.6 | 13.6 | 12.846 | 13.363 | 2,320 | -0.35% |
| 2026-06-09 | 12.509 | 13.45 | 12.509 | 13.41 | 1,400 | +2.96% |
| 2026-06-08 | 12.6 | 13.57 | 12.6 | 13.025 | 6,037 | +5.13% |
| 2026-06-05 | 13.2 | 13.2 | 11.8 | 12.39 | 3,512 | -2.44% |
| 2026-06-04 | 13 | 13.21 | 12.65 | 12.7 | 2,310 | -1.17% |
| 2026-06-03 | 14.06 | 14.06 | 12.65 | 12.85 | 14,026 | -6.88% |
| 2026-06-02 | 14.21 | 14.326 | 13.8 | 13.8 | 4,008 | -4.23% |
| 2026-06-01 | 14.42 | 14.8 | 14.4 | 14.41 | 2,939 | +0.00% |
| 2026-05-29 | 15.14 | 15.14 | 14.17 | 14.41 | 3,459 | +1.48% |
| 2026-05-28 | 14.64 | 14.64 | 14.2 | 14.2 | 2,024 | -2.00% |
| 2026-05-27 | 15.415 | 15.415 | 14.49 | 14.49 | 1,919 | -3.99% |
| 2026-05-26 | 14.53 | 15.75 | 14.53 | 15.093 | 2,950 | -1.55% |
| 2026-05-22 | 16.57 | 16.57 | 15.33 | 15.33 | 1,820 | -2.54% |
| 2026-05-21 | 15.73 | 15.73 | 15.73 | 15.73 | 544 | -1.69% |
| 2026-05-20 | 15.99 | 16.48 | 15.99 | 16 | 1,447 | +0.06% |
| 2026-05-19 | 16 | 16.14 | 15.99 | 15.99 | 1,333 | +1.59% |
| 2026-05-18 | 16.11 | 17.5 | 15.74 | 15.74 | 4,973 | -2.18% |
| 2026-05-15 | 17.55 | 18.66 | 16.09 | 16.09 | 11,698 | -6.72% |
| 2026-05-14 | 16.595 | 17.25 | 16.595 | 17.25 | 1,546 | +8.28% |
| 2026-05-13 | 15.54 | 16.17 | 15.54 | 15.931 | 2,705 | -5.18% |
| 2026-05-12 | 16.65 | 16.854 | 15.54 | 16.8 | 3,937 | -3.56% |
| 2026-05-11 | 17.56 | 18.01 | 17.19 | 17.42 | 5,397 | -3.11% |
| 2026-05-08 | 16.89 | 18 | 15.21 | 17.98 | 5,858 | +6.33% |
| 2026-05-07 | 15.6 | 16.91 | 15.52 | 16.91 | 1,750 | +3.80% |
| 2026-05-06 | 16 | 16.7 | 16 | 16.29 | 2,998 | +1.81% |
| 2026-05-05 | 16.05 | 16.49 | 16 | 16 | 2,117 | +3.06% |
| 2026-05-04 | 14.55 | 16.069 | 14.16 | 15.525 | 4,458 | -5.68% |
| 2026-05-01 | 16.6 | 16.6 | 15.538 | 16.46 | 4,512 | +0.43% |
| 2026-04-30 | 16.388 | 16.39 | 16.388 | 16.39 | 703 | +8.06% |
| 2026-04-29 | 16.42 | 16.42 | 15.167 | 15.167 | 1,314 | -5.62% |