GDEV - GDEV Inc.
18.4
1.100 5.978%
Share volume: 4,942
Last Updated: 04-22-2026
Computer Software/Services – Computer Programming And Data Processing:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$17.30
1.10
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $17.30 | $17.30 | $18.81 | $18.81 | $17.30 | $17.30 | $18.40 | $18.40 | 4,942 | $4,942.00 |
| 04-21-2026 | $17.06 | $17.06 | $17.54 | $17.54 | $17.06 | $17.06 | $17.30 | $17.30 | 3,048 | $3,048.00 |
| 04-20-2026 | $17.89 | $17.89 | $17.89 | $17.89 | $17.00 | $17.00 | $17.50 | $17.50 | 2,746 | $2,746.00 |
| 04-17-2026 | $16.99 | $16.99 | $17.99 | $17.99 | $16.88 | $16.88 | $16.88 | $16.88 | 3,162 | $3,162.00 |
| 04-16-2026 | $16.20 | $16.20 | $16.20 | $16.20 | $15.91 | $15.91 | $15.92 | $15.92 | 1,341 | $1,341.00 |
| 04-15-2026 | $15.88 | $15.88 | $16.69 | $16.69 | $15.88 | $15.88 | $16.69 | $16.69 | 5,656 | $5,656.00 |
| 04-14-2026 | $15.72 | $15.72 | $17.34 | $17.34 | $15.72 | $15.72 | $16.10 | $16.10 | 23,348 | $23,348.00 |
| 04-13-2026 | $13.80 | $13.80 | $16.18 | $16.18 | $13.80 | $13.80 | $15.11 | $15.11 | 4,944 | $4,944.00 |
| 04-10-2026 | $14.03 | $14.03 | $14.03 | $14.03 | $13.20 | $13.20 | $13.72 | $13.72 | 3,711 | $3,711.00 |
| 04-09-2026 | $14.24 | $14.24 | $14.30 | $14.30 | $13.99 | $13.99 | $13.99 | $13.99 | 2,233 | $2,233.00 |