GDEV Inc. - Ordinary Shares (GDEV)

Historical Prices For GDEV Inc. - Ordinary Shares (GDEV)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	10.90	11.27	10.44	10.90	16,281	10.90
4/01/2025	11.04	11.25	10.64	10.69	9,430	10.69
3/31/2025	11.49	11.60	11.49	11.60	7,151	11.60
3/28/2025	11.25	12.54	11.25	12.54	18,200	12.54
3/27/2025	12.09	12.59	11.57	12.10	20,005	12.10
3/26/2025	13.12	13.17	12.03	12.41	9,662	12.41
3/25/2025	13.51	13.98	12.50	13.04	12,819	13.04
3/24/2025	15.20	15.55	13.55	14.00	21,840	14.00
3/21/2025	16.00	16.00	14.86	15.24	10,392	15.24
3/20/2025	15.67	15.77	15.67	15.70	3,753	15.70
3/19/2025	15.42	15.56	15.21	15.21	6,845	15.21
3/18/2025	14.99	15.00	14.89	14.97	11,899	14.97
3/17/2025	14.53	15.00	14.53	14.93	6,369	14.93
3/14/2025	14.83	15.06	14.43	14.67	17,456	14.67
3/13/2025	15.40	15.52	15.00	15.30	11,660	15.30
3/12/2025	15.52	16.67	14.51	15.52	29,748	15.52
3/11/2025	18.30	19.50	18.10	19.20	18,498	15.89
3/10/2025	17.90	19.00	17.90	18.44	17,123	15.26
3/07/2025	17.93	18.00	17.81	17.81	17,390	14.74
3/06/2025	17.99	18.15	17.12	17.87	34,335	14.79
3/05/2025	18.69	19.49	17.70	18.50	17,156	15.31
3/04/2025	18.77	19.67	18.20	18.99	18,617	15.72
3/03/2025	20.00	20.67	18.02	19.24	23,340	15.92
2/28/2025	20.54	20.54	18.03	19.57	30,345	16.20
2/27/2025	19.85	20.62	19.41	19.76	15,977	16.35
2/26/2025	20.52	20.52	18.79	19.50	15,912	16.14
2/25/2025	20.75	22.56	18.42	19.73	42,263	16.32
2/24/2025	21.41	23.65	19.71	20.52	63,410	16.98
2/21/2025	16.45	24.79	16.40	20.90	264,441	17.30
2/20/2025	15.51	15.51	14.26	14.26	7,771	11.80
2/18/2025	14.75	0.00	15.35	15.35	7,530	12.70
2/14/2025	15.70	15.80	14.75	14.75	2,261	12.21
2/13/2025	15.26	15.60	15.26	15.45	7,153	12.79
2/12/2025	15.50	15.57	15.00	15.57	4,257	12.89
2/11/2025	16.25	16.25	15.04	15.04	6,043	12.45
2/10/2025	16.70	16.70	15.89	15.93	9,997	13.18
2/07/2025	15.99	15.99	15.50	15.63	7,773	12.93
2/06/2025	15.69	16.00	15.03	15.03	4,024	12.44
2/05/2025	15.21	15.21	15.21	15.21	7,152	12.59
2/04/2025	15.22	15.50	15.14	15.50	7,213	12.83
2/03/2025	14.64	15.35	14.64	15.30	6,054	12.66
1/31/2025	17.00	17.00	15.50	15.50	7,005	12.83
1/30/2025	16.55	16.56	16.04	16.04	9,129	13.27
1/29/2025	16.40	16.40	15.99	15.99	14,469	13.23
1/28/2025	14.71	16.44	14.71	16.44	7,159	13.61
1/27/2025	16.50	16.60	15.60	15.60	7,884	12.91
1/24/2025	16.93	16.93	16.44	16.52	21,960	13.67
1/23/2025	16.99	17.50	16.63	16.71	10,433	13.83
1/22/2025	17.60	17.60	16.79	17.53	6,231	14.51
1/21/2025	17.34	17.50	17.00	17.50	7,578	14.48
1/17/2025	18.55	18.80	18.50	18.65	9,225	15.43
1/16/2025	18.93	19.00	18.51	18.51	2,265	15.32
1/15/2025	18.60	18.70	18.38	18.70	3,222	15.48
1/14/2025	18.26	18.60	18.26	18.60	1,136	15.39
1/13/2025	17.86	18.16	17.84	18.06	3,357	14.94
1/10/2025	17.70	17.70	17.47	17.47	4,361	14.46
1/08/2025	20.16	20.16	18.25	18.25	4,317	15.10
1/07/2025	18.60	18.91	18.25	18.41	2,687	15.24
1/06/2025	19.50	19.50	19.00	19.00	15,043	15.72
1/03/2025	19.35	19.80	19.35	19.50	6,559	16.14