Free Trial

GDEV (GDEV) Stock Chart & Stock Price History

GDEV logo
$10.98 +0.45 (+4.27%)
Closing price 03:47 PM Eastern
Extended Trading
$10.98 +0.00 (+0.05%)
As of 04:05 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

GDEV Stock Price Performance

5 Day
Performance
+6.49%
1 Month
Performance
+5.57%
3 Month
Performance
-27.61%
6 Month
Performance
-61.55%
Year-To-Date
Performance
-39.23%
1 Year
Performance
-94.88%
Receive GDEV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for GDEV and its competitors with MarketBeat's FREE daily newsletter.

GDEV Stock Chart for Thursday, May, 1, 2025

GDEV Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2025$11.09$10.53
-5.05%
$10.81$10.5019,892 shs$190.91 million
04/29/2025$10.48$11.09
+5.82%
$11.09$10.6021,253 shs$201.06 million
04/28/2025$10.38$10.48
+0.96%
$11.25$10.4634,914 shs$190.00 million
04/25/2025$10.86$10.38
-4.42%
$11.69$10.3818,736 shs$188.19 million
04/24/2025$11.11$10.86
-2.25%
$11.50$10.7136,897 shs$196.89 million
04/23/2025$11.38$11.11
-2.37%
$11.78$11.1116,881 shs$201.42 million
04/22/2025$10.93$11.38
+4.12%
$11.76$10.5918,252 shs$206.32 million
04/21/2025$11.85$10.93
-7.72%
$11.50$10.7920,011 shs$198.16 million
04/18/2025$11.85$11.85$18.70$18.383,222 shs$283.25 million
04/17/2025$12.13$11.85
-2.35%
$18.70$18.383,222 shs$283.25 million
04/16/2025$12.37$12.13
-1.96%
$18.70$18.383,222 shs$283.25 million
04/15/2025$10.76$12.37
+14.99%
$18.70$18.383,222 shs$283.25 million
04/14/2025$10.79$10.76
-0.32%
$18.70$18.383,222 shs$283.25 million
04/11/2025$9.96$10.79
+8.33%
$18.70$18.383,222 shs$283.25 million
04/10/2025$10.29$9.96
-3.21%
$18.70$18.383,222 shs$283.25 million
04/09/2025$9.65$10.29
+6.73%
$18.70$18.383,222 shs$283.25 million
04/09/2025$9.65$10.29
+6.73%
$18.70$18.383,222 shs$283.25 million
04/08/2025$9.82$9.65
-1.82%
$18.70$18.383,222 shs$283.25 million
04/08/2025$9.82$9.65
-1.82%
$18.70$18.383,222 shs$283.25 million
04/07/2025N/A$9.82$18.70$18.383,222 shs$283.25 million
04/04/2025$10.25$9.93
-3.07%
$18.70$18.383,222 shs$283.25 million
04/03/2025$10.86$10.25
-5.62%
$18.70$18.383,222 shs$283.25 million
04/02/2025$10.47$10.86
+3.67%
$18.70$18.383,222 shs$283.25 million
04/01/2025$11.68$10.47
-10.34%
$18.70$18.383,222 shs$283.25 million
03/31/2025$12.45$11.68
-6.16%
$18.70$18.383,222 shs$283.25 million

This page (NASDAQ:GDEV) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners