GDEV
GDEV (GDEV)
NASDAQ
$12.85-$0.95 (-6.88%)
Price as of Jun 03, 2026 4:56 PM EDT
  • N/A
    Market Cap
  • -14.76%
    1-Year Change
  • Electronic Gaming & Multimedia
    Industry
  • 1 Month
    -11.11%
    Low Price$13.80
    High Price$17.98
  • 3 Months
    -1.85%
    Low Price$13.33
    High Price$18.40
  • 1 Year
    -15.57%
    Low Price$11.81
    High Price$36.20
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
14.21
14.33
13.80
13.80
-4.23%
4,008
06/01/2026
14.42
14.80
14.40
14.41
0.00%
2,939
05/29/2026
15.14
15.14
14.17
14.41
+1.48%
3,459
05/28/2026
14.64
14.64
14.20
14.20
-2.00%
2,024
05/27/2026
15.42
15.42
14.49
14.49
-3.99%
1,919
05/26/2026
14.53
15.75
14.53
15.09
-1.55%
2,950
05/22/2026
16.57
16.57
15.33
15.33
-2.54%
1,820
05/21/2026
15.73
15.73
15.73
15.73
-1.69%
544
05/20/2026
15.99
16.48
15.99
16.00
+0.06%
1,447
05/19/2026
16.00
16.14
15.99
15.99
+1.59%
1,333
05/18/2026
16.11
17.50
15.74
15.74
-2.18%
4,973
05/15/2026
17.55
18.66
16.09
16.09
-6.72%
11,698
05/14/2026
16.60
17.25
16.60
17.25
+8.28%
1,546
05/13/2026
15.54
16.17
15.54
15.93
-5.18%
2,705
05/12/2026
16.65
16.85
15.54
16.80
-3.56%
3,938
05/11/2026
17.56
18.01
17.19
17.42
-3.11%
5,397
05/08/2026
16.89
18.00
15.21
17.98
+6.33%
5,858
05/07/2026
15.60
16.91
15.52
16.91
+3.80%
1,750
05/06/2026
16.00
16.70
16.00
16.29
+1.81%
2,998
05/05/2026
16.05
16.49
16.00
16.00
+3.06%
2,117
05/04/2026
14.55
16.07
14.16
15.53
-5.68%
4,458
05/01/2026
16.60
16.60
15.54
16.46
+0.43%
4,512
04/30/2026
16.39
16.39
16.39
16.39
+8.06%
703
04/29/2026
16.42
16.42
15.17
15.17
-5.62%
1,314
04/28/2026
16.25
16.40
16.07
16.07
-3.66%
1,961
04/27/2026
16.20
17.01
16.20
16.68
+0.30%
2,437
04/24/2026
17.61
17.61
15.77
16.63
-7.56%
2,928
04/23/2026
17.80
18.50
17.10
17.99
-2.23%
6,231
04/22/2026
17.30
18.81
17.30
18.40
+6.36%
4,942
04/21/2026
17.06
17.54
17.06
17.30
-1.14%
3,048
04/20/2026
17.89
17.89
17.00
17.50
+3.70%
2,746
04/17/2026
16.99
17.99
16.88
16.88
+6.00%
3,162
04/16/2026
16.20
16.20
15.91
15.92
-4.61%
1,341
04/15/2026
15.88
16.69
15.88
16.69
+3.66%
5,656
04/14/2026
15.72
17.34
15.72
16.10
+6.55%
23,348
04/13/2026
13.80
16.18
13.80
15.11
+10.13%
4,944
04/10/2026
14.03
14.03
13.20
13.72
-1.93%
3,711
04/09/2026
14.24
14.30
13.99
13.99
-1.82%
2,233
04/08/2026
14.10
14.49
13.20
14.25
-2.46%
1,553
04/07/2026
15.81
15.81
14.61
14.61
+1.45%
2,427
04/06/2026
14.94
14.94
14.01
14.40
-3.36%
2,676
04/02/2026
14.99
15.00
14.79
14.90
+7.50%
3,505
04/01/2026
13.86
13.86
13.86
13.86
-1.00%
306
03/31/2026
14.00
14.00
14.00
14.00
0.00%
545
03/31/2026
$0.80 Earnings
03/30/2026
13.24
14.20
11.92
14.00
-6.67%
2,053
03/27/2026
15.82
15.82
15.00
15.00
-6.19%
2,008
03/26/2026
13.70
16.08
13.70
15.99
+19.95%
7,802
03/24/2026
13.25
13.33
13.25
13.33
-3.05%
2,267
03/23/2026
14.00
14.00
13.75
13.75
-1.79%
654
03/19/2026
13.80
14.32
13.80
14.00
-7.59%
1,229
03/18/2026
15.15
15.15
15.15
15.15
+7.05%
774
03/17/2026
14.01
14.15
14.01
14.15
-2.06%
951
03/16/2026
14.58
14.95
14.45
14.45
-1.70%
999
03/13/2026
14.70
14.70
14.70
14.70
+4.22%
520
03/12/2026
14.33
14.33
14.11
14.11
-4.05%
1,447
03/11/2026
14.70
14.70
14.70
14.70
+4.55%
615
03/09/2026
13.73
14.06
13.73
14.06
-7.19%
1,164
03/02/2026
15.15
15.15
15.15
15.15
+0.73%
412
02/27/2026
15.04
15.04
15.04
15.04
-4.69%
778
02/26/2026
15.51
15.78
15.51
15.78
-4.01%
1,266
02/25/2026
15.48
17.64
15.45
16.44
+2.81%
4,096
02/18/2026
15.55
15.99
15.55
15.99
+3.03%
1,275
02/17/2026
15.49
15.52
15.49
15.52
+4.16%
1,150
02/13/2026
14.18
14.90
14.18
14.90
-5.82%
883
02/09/2026
16.56
16.56
15.51
15.82
-1.00%
1,439
02/06/2026
16.04
16.04
15.98
15.98
+5.20%
825
02/04/2026
15.20
15.21
12.75
15.19
-2.94%
8,108
02/03/2026
14.82
15.65
14.82
15.65
+5.17%
898
02/02/2026
16.60
17.00
14.88
14.88
-11.56%
4,784
01/30/2026
17.68
17.68
15.80
16.83
-5.34%
3,480
01/29/2026
19.74
20.00
16.66
17.78
-6.40%
2,545
01/28/2026
22.17
22.17
16.66
18.99
-11.20%
9,597
01/27/2026
22.29
22.29
20.06
21.39
-7.02%
2,605
01/26/2026
23.73
23.73
22.23
23.00
+4.31%
8,713
01/23/2026
21.90
23.15
21.11
22.05
+7.56%
12,169
01/22/2026
19.03
20.50
19.00
20.50
+12.02%
12,941
01/21/2026
15.91
18.75
15.44
18.30
+18.14%
10,595
01/20/2026
14.47
16.58
14.47
15.49
-6.58%
2,510
01/15/2026
16.58
16.58
16.58
16.58
+0.80%
374
01/13/2026
15.73
16.45
15.73
16.45
+12.67%
593
01/12/2026
14.60
14.60
14.60
14.60
-2.67%
1,315
01/09/2026
14.88
15.00
14.88
15.00
0.00%
603
01/07/2026
15.40
15.40
15.00
15.00
+0.97%
570
01/06/2026
14.88
14.88
14.86
14.86
-3.26%
942
01/05/2026
15.36
15.36
15.36
15.36
+3.55%
877
01/02/2026
15.39
15.70
14.00
14.83
-1.13%
5,470
12/30/2025
14.85
15.00
14.85
15.00
+1.00%
1,050
12/29/2025
15.49
15.49
14.40
14.85
-6.97%
6,116
12/26/2025
15.97
15.97
15.97
15.97
-6.47%
733
12/24/2025
17.00
17.07
17.00
17.07
-4.69%
1,388
12/23/2025
17.91
17.91
17.91
17.91
+5.10%
340
12/22/2025
17.52
17.52
17.04
17.04
+0.0006%
865
12/19/2025
16.56
17.04
16.56
17.04
-4.70%
883
12/18/2025
16.87
17.88
16.62
17.88
+8.43%
2,654
12/17/2025
15.78
16.49
15.78
16.49
+2.65%
660
12/16/2025
16.50
16.50
15.77
16.07
+0.16%
7,153
12/15/2025
16.13
16.50
16.04
16.04
-3.61%
3,442
12/12/2025
16.32
16.65
16.32
16.64
+2.97%
1,169
12/11/2025
16.39
16.65
16.16
16.16
-2.18%
2,939