MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GDEV — GDEV Inc. Ordinary Shares
NasdaqGDEV Inc. Ordinary Shares
$10.76
-0.25(-2.27%)
- O
- 10.88
- H
- 10.88
- L
- 10.76
- V
- 1.65K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$10.76
Period Return+4.87%
Period High$42.20
Period Low$8.81
Avg Daily Volume8.9K
Total Trading Days365
GDEV — Historical OHLCV Price & Volume Table
Apr 9, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $10.88 | $10.88 | $10.76 | $10.76 | $-0.25 | -2.27% | 1,648 | $10.77 | $10.76 $10.88 |
| Oct 1, 2026 | $10.29 | $11.01 | $10.03 | $11.01 | $-0.10 | -0.90% | 2,583 | $10.50 | $10.03 $11.01 |
| Sep 30, 2026 | $10.31 | $11.45 | $10.31 | $11.11 | +$0.25 | +2.30% | 1,546 | $10.94 | $10.31 $11.45 |
| Sep 29, 2026 | $11.45 | $11.45 | $10.86 | $10.86 | +$0.16 | +1.50% | 2,444 | $11.14 | $10.86 $11.45 |
| Sep 28, 2026 | $10.90 | $10.90 | $10.70 | $10.70 | $-0.20 | -1.83% | 976 | $10.70 | $10.70 $10.90 |
| Sep 24, 2026 | $10.90 | $10.90 | $10.90 | $10.90 | $-0.29 | -2.59% | 620 | $10.96 | $10.90 $10.90 |
| Sep 23, 2026 | $11.23 | $11.26 | $10.82 | $11.19 | $-0.08 | -0.71% | 1,393 | $11.03 | $10.82 $11.26 |
| Sep 22, 2026 | $11.27 | $11.27 | $11.27 | $11.27 | $-0.19 | -1.66% | 478 | $11.15 | $11.27 $11.27 |
| Sep 21, 2026 | $10.89 | $11.46 | $10.89 | $11.46 | $-0.01 | -0.09% | 896 | $11.06 | $10.89 $11.46 |
| Sep 17, 2026 | $12.06 | $12.25 | $11.47 | $11.47 | $-0.63 | -5.21% | 3,602 | $11.90 | $11.47 $12.25 |
| Sep 16, 2026 | $11.87 | $12.10 | $11.87 | $12.10 | +$0.57 | +4.94% | 2,557 | $12.02 | $11.87 $12.10 |
| Sep 15, 2026 | $12.11 | $12.11 | $11.53 | $11.53 | +$0.04 | +0.35% | 1,677 | $11.94 | $11.53 $12.11 |
| Sep 14, 2026 | $12.23 | $12.25 | $10.99 | $11.49 | +$0.51 | +4.64% | 4,465 | $11.72 | $10.99 $12.25 |
| Sep 11, 2026 | $11.57 | $11.57 | $10.98 | $10.98 | $-0.96 | -8.03% | 916 | $11.22 | $10.98 $11.57 |
| Sep 10, 2026 | $11.94 | $11.94 | $11.94 | $11.94 | +$0.18 | +1.53% | 1,273 | $11.88 | $11.94 $11.94 |
| Sep 9, 2026 | $11.76 | $11.76 | $11.76 | $11.76 | +$0.30 | +2.62% | 1,510 | $11.78 | $11.76 $11.76 |
| Sep 8, 2026 | $11.39 | $11.46 | $10.65 | $11.46 | +$0.06 | +0.53% | 3,853 | $11.15 | $10.65 $11.46 |
| Sep 4, 2026 | $11.65 | $11.65 | $11.40 | $11.40 | +$0.05 | +0.44% | 1,340 | $11.48 | $11.40 $11.65 |
| Sep 3, 2026 | $11.35 | $11.35 | $11.35 | $11.35 | $-0.25 | -2.16% | 1,102 | $11.32 | $11.35 $11.35 |
| Sep 2, 2026 | $11.75 | $11.75 | $11.60 | $11.60 | $-0.30 | -2.52% | 1,324 | $11.63 | $11.60 $11.75 |
| Sep 1, 2026 | $11.98 | $11.98 | $11.60 | $11.90 | +$0.30 | +2.59% | 1,940 | $11.87 | $11.60 $11.98 |
| Aug 31, 2026 | $11.51 | $12.00 | $11.49 | $11.60 | +$0.73 | +6.71% | 2,696 | $11.72 | $11.49 $12.00 |
| Aug 28, 2026 | $10.48 | $10.87 | $10.48 | $10.87 | +$0.07 | +0.65% | 6,958 | $9.57 | $10.48 $10.87 |
| Aug 27, 2026 | $10.38 | $10.80 | $10.38 | $10.80 | $-0.19 | -1.73% | 2,758 | $10.59 | $10.38 $10.80 |
| Aug 26, 2026 | $10.99 | $10.99 | $10.99 | $10.99 | +$0.19 | +1.76% | 1,409 | $10.90 | $10.99 $10.99 |
| Aug 24, 2026 | $10.63 | $11.00 | $10.61 | $10.80 | +$0.18 | +1.65% | 1,606 | $10.73 | $10.61 $11.00 |
| Aug 21, 2026 | $11.00 | $11.05 | $10.63 | $10.63 | $-0.58 | -5.13% | 3,220 | $10.85 | $10.63 $11.05 |
| Aug 20, 2026 | $11.28 | $11.28 | $11.17 | $11.20 | +$0.53 | +4.97% | 1,396 | $11.19 | $11.17 $11.28 |
| Aug 19, 2026 | $11.50 | $11.50 | $10.00 | $10.67 | $-0.87 | -7.54% | 14,734 | $10.71 | $10.00 $11.50 |
| Aug 18, 2026 | $12.02 | $12.02 | $11.54 | $11.54 | $-0.42 | -3.51% | 1,386 | $11.77 | $11.54 $12.02 |