GDEV - GDEV Inc.
15.89
0.440 2.769%
Share volume: 3,222
Last Updated: 05-09-2025
Computer Software/Services – Computer Programming And Data Processing:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$15.45
0.44
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $15.91 | $15.91 | $15.96 | $15.96 | $15.70 | $15.70 | $15.89 | $15.89 | 3,222 | $3,222.00 |
| 05-08-2025 | $16.21 | $16.21 | $16.21 | $16.21 | $15.00 | $15.00 | $15.45 | $15.45 | 26,897 | $26,897.00 |
| 05-07-2025 | $18.00 | $18.00 | $18.00 | $18.00 | $16.20 | $16.20 | $16.75 | $16.75 | 50,065 | $50,065.00 |
| 05-06-2025 | $14.97 | $14.97 | $18.33 | $18.33 | $14.97 | $14.97 | $16.44 | $16.44 | 52,445 | $52,445.00 |
| 05-05-2025 | $12.55 | $12.55 | $17.52 | $17.52 | $12.55 | $12.55 | $16.64 | $16.64 | 115,341 | $115,341.00 |
| 05-02-2025 | $10.96 | $10.96 | $12.26 | $12.26 | $10.55 | $10.55 | $11.91 | $11.91 | 89,534 | $89,534.00 |
| 05-01-2025 | $10.63 | $10.63 | $11.00 | $11.00 | $10.25 | $10.25 | $10.98 | $10.98 | 53,034 | $53,034.00 |
| 04-30-2025 | $10.67 | $10.67 | $10.81 | $10.81 | $10.50 | $10.50 | $10.53 | $10.53 | 19,892 | $19,892.00 |
| 04-29-2025 | $10.80 | $10.80 | $11.09 | $11.09 | $10.60 | $10.60 | $11.09 | $11.09 | 21,442 | $21,442.00 |
| 04-28-2025 | $10.60 | $10.60 | $11.25 | $11.25 | $10.46 | $10.46 | $10.48 | $10.48 | 34,914 | $34,914.00 |
