GDEV
GDEV (GDEV)
NASDAQ
$10.34-$0.03 (-0.29%)
Price as of Oct 22, 2026 4:00 PM EDT
  • N/A
    Market Cap
  • -53.23%
    1-Year Change
  • Electronic Gaming & Multimedia
    Industry
  • 1 Month
    -9.51%
    Low Price$10.37
    High Price$11.80
  • 3 Months
    -13.16%
    Low Price$10.37
    High Price$13.48
  • 1 Year
    -53.23%
    Low Price$10.37
    High Price$24.71
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
10.48
10.48
10.37
10.37
-3.62%
694
10/19/2026
10.50
11.00
10.50
10.76
-1.19%
957
10/16/2026
10.89
10.89
10.89
10.89
+4.05%
417
10/15/2026
10.50
10.50
10.24
10.47
-5.11%
1,146
10/14/2026
11.78
11.78
10.75
11.03
-6.13%
1,530
10/13/2026
11.75
11.75
11.75
11.75
-0.42%
398
10/12/2026
11.50
11.80
11.50
11.80
+3.42%
2,890
10/09/2026
11.07
11.63
11.07
11.41
+2.70%
1,367
10/08/2026
11.79
11.79
11.11
11.11
-0.72%
1,946
10/07/2026
11.79
11.79
11.04
11.19
-3.28%
1,159
10/06/2026
11.56
12.00
11.48
11.57
-0.77%
2,172
10/05/2026
10.60
11.66
10.60
11.66
+8.36%
1,084
10/02/2026
10.88
10.88
10.76
10.76
-2.27%
1,648
10/01/2026
10.29
11.01
10.03
11.01
-0.90%
2,582
09/30/2026
10.31
11.45
10.31
11.11
+2.30%
1,546
09/29/2026
11.45
11.45
10.86
10.86
+1.50%
2,444
09/28/2026
10.90
10.90
10.70
10.70
-1.83%
976
09/24/2026
10.90
10.90
10.90
10.90
-2.59%
620
09/23/2026
11.23
11.26
10.82
11.19
-0.71%
1,392
09/22/2026
11.27
11.27
11.27
11.27
-1.66%
477
09/21/2026
10.89
11.46
10.89
11.46
-0.09%
895
09/17/2026
12.06
12.25
11.47
11.47
-5.21%
3,602
09/16/2026
11.87
12.10
11.87
12.10
+4.94%
2,557
09/15/2026
12.11
12.11
11.53
11.53
+0.35%
1,676
09/14/2026
12.23
12.25
10.99
11.49
+4.64%
4,464
09/11/2026
11.57
11.57
10.98
10.98
-8.03%
916
09/10/2026
11.94
11.94
11.94
11.94
+1.53%
1,273
09/09/2026
11.76
11.76
11.76
11.76
+2.62%
1,510
09/08/2026
11.39
11.46
10.65
11.46
+0.53%
3,852
09/04/2026
11.65
11.65
11.40
11.40
+0.44%
1,339
09/03/2026
11.35
11.35
11.35
11.35
-2.16%
1,101
09/02/2026
11.75
11.75
11.60
11.60
-2.52%
1,324
09/01/2026
11.98
11.98
11.60
11.90
+2.59%
1,939
08/31/2026
11.51
12.00
11.49
11.60
+6.71%
2,695
08/28/2026
10.48
10.87
10.48
10.87
+0.65%
6,958
08/27/2026
10.38
10.80
10.38
10.80
-1.73%
2,758
08/26/2026
10.99
10.99
10.99
10.99
+1.76%
1,408
08/24/2026
10.63
11.00
10.61
10.80
+1.65%
1,606
08/21/2026
11.00
11.05
10.63
10.63
-5.13%
3,219
08/21/2026
$1.08 Earnings
08/20/2026
11.28
11.28
11.17
11.20
+4.97%
1,404
08/19/2026
11.50
11.50
10.00
10.67
-7.54%
14,735
08/18/2026
12.02
12.02
11.54
11.54
-3.51%
1,387
08/17/2026
11.88
11.96
11.88
11.96
-1.60%
4,665
08/14/2026
12.18
12.30
11.98
12.16
+3.80%
2,159
08/12/2026
12.10
12.11
11.71
11.71
-2.42%
4,580
08/11/2026
12.44
13.19
11.54
12.00
-2.60%
8,063
08/10/2026
13.73
13.73
12.05
12.32
-8.61%
9,706
08/07/2026
13.39
13.62
13.35
13.48
+1.89%
2,105
08/06/2026
13.40
13.40
13.10
13.23
-0.53%
2,315
08/05/2026
12.54
13.76
12.20
13.30
+4.81%
148,939
08/04/2026
12.45
12.69
12.45
12.69
+1.52%
629
08/03/2026
12.50
12.59
12.50
12.50
+2.38%
2,777
07/31/2026
12.60
12.60
12.21
12.21
+1.75%
995
07/30/2026
11.75
12.00
11.75
12.00
+1.61%
977
07/28/2026
11.75
11.81
11.75
11.81
-1.58%
672
07/27/2026
12.00
12.00
11.82
12.00
-4.76%
3,055
07/23/2026
11.70
13.11
11.70
12.60
+5.51%
56,338
07/20/2026
12.00
12.00
11.94
11.94
+1.54%
337
07/17/2026
11.75
11.76
11.70
11.76
+0.51%
1,001
07/15/2026
11.70
11.70
11.70
11.70
-1.27%
494
07/14/2026
12.88
12.88
11.85
11.85
-3.66%
1,065
07/13/2026
12.40
12.40
12.30
12.30
+0.08%
2,098
07/10/2026
12.29
12.29
12.29
12.29
-0.24%
2,207
07/09/2026
13.16
14.13
12.32
12.32
+2.75%
2,881
07/08/2026
12.69
12.69
11.76
11.99
-1.48%
6,380
07/07/2026
13.89
13.89
11.62
12.17
-9.72%
9,643
07/06/2026
12.48
16.64
12.48
13.48
+11.04%
20,917
07/02/2026
12.50
12.51
12.14
12.14
+0.0008%
1,360
07/01/2026
12.14
12.14
12.14
12.14
-3.50%
739
06/30/2026
12.57
12.58
12.57
12.58
+3.62%
1,069
06/29/2026
12.14
12.14
12.14
12.14
+1.17%
509
06/26/2026
12.00
12.00
12.00
12.00
-4.93%
1,220
06/25/2026
12.62
12.62
12.62
12.62
+0.10%
504
06/24/2026
12.16
12.61
12.14
12.61
+0.36%
3,627
06/23/2026
12.24
12.65
12.24
12.57
+2.82%
1,182
06/22/2026
13.93
13.93
12.00
12.22
-3.70%
5,066
06/18/2026
12.64
13.17
12.64
12.69
-0.86%
1,030
06/17/2026
11.20
12.80
11.20
12.80
+3.23%
4,213
06/16/2026
12.62
12.90
12.39
12.40
-2.36%
2,186
06/12/2026
13.02
13.46
11.99
12.70
-2.46%
5,121
06/11/2026
13.02
13.02
13.02
13.02
-2.57%
906
06/10/2026
13.60
13.60
12.85
13.36
-0.35%
2,320
06/09/2026
12.51
13.45
12.51
13.41
+2.96%
1,400
06/08/2026
12.60
13.57
12.60
13.03
+5.13%
6,037
06/05/2026
13.20
13.20
11.80
12.39
-2.44%
3,512
06/04/2026
13.00
13.21
12.65
12.70
-1.17%
2,310
06/03/2026
14.06
14.06
12.65
12.85
-6.88%
14,026
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