Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gdev Inc (GDEVW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.0175 0.02 0.0175 0.0176 1,706
18th Sep 2025 (Thu) 0.0178 0.0178 0.0175 0.0175 0
17th Sep 2025 (Wed) 0.0178 0.0178 0.0175 0.0175 0
16th Sep 2025 (Tue) 0.0178 0.0178 0.0178 0.0175 0
15th Sep 2025 (Mon) 0.0194 0.0194 0.0176 0.0176 0
12th Sep 2025 (Fri) 0.0194 0.0194 0.0176 0.0176 0
11th Sep 2025 (Thu) 0.0194 0.0198 0.0175 0.0175 200
10th Sep 2025 (Wed) 0.0198 0.0198 0.0196 0.0196 0
9th Sep 2025 (Tue) 0.0198 0.0198 0.0196 0.0196 0
8th Sep 2025 (Mon) 0.0198 0.0198 0.0196 0.0196 0
5th Sep 2025 (Fri) 0.0198 0.0198 0.0196 0.0196 0
4th Sep 2025 (Thu) 0.0198 0.0198 0.0168 0.0168 0
3rd Sep 2025 (Wed) 0.0198 0.0198 0.0198 0.0168 0
2nd Sep 2025 (Tue) 0.0165 0.0166 0.0165 0.0166 0
1st Sep 2025 (Mon) 0.0165 0.0166 0.0165 0.0166 0
29th Aug 2025 (Fri) 0.0165 0.0166 0.0165 0.0166 0
28th Aug 2025 (Thu) 0.0165 0.0166 0.0165 0.0166 0
27th Aug 2025 (Wed) 0.0165 0.0166 0.0165 0.0166 0
26th Aug 2025 (Tue) 0.0165 0.0166 0.0165 0.0166 0
25th Aug 2025 (Mon) 0.0165 0.0166 0.0165 0.0166 0
22nd Aug 2025 (Fri) 0.0165 0.0165 0.0165 0.0165 0
21st Aug 2025 (Thu) 0.0165 0.0195 0.0165 0.0195 0
20th Aug 2025 (Wed) 0.0165 0.0165 0.0165 0.018 0
19th Aug 2025 (Tue) 0.0172 0.0172 0.0167 0.0167 0
18th Aug 2025 (Mon) 0.0172 0.0172 0.0167 0.0167 0
15th Aug 2025 (Fri) 0.0172 0.0195 0.0172 0.0173 1,259
14th Aug 2025 (Thu) 0.0174 0.0174 0.0168 0.0168 0
13th Aug 2025 (Wed) 0.0174 0.0174 0.0168 0.0168 0
12th Aug 2025 (Tue) 0.0174 0.0174 0.0174 0.0175 100
11th Aug 2025 (Mon) 0.0166 0.017 0.0166 0.017 0
8th Aug 2025 (Fri) 0.0166 0.0176 0.0166 0.0167 500
7th Aug 2025 (Thu) 0.0165 0.0165 0.0165 0.0165 0
6th Aug 2025 (Wed) 0.0165 0.0165 0.0165 0.0165 0
5th Aug 2025 (Tue) 0.0165 0.0165 0.0165 0.0165 0
4th Aug 2025 (Mon) 0.0165 0.0165 0.0165 0.0165 889
1st Aug 2025 (Fri) 0.0159 0.0159 0.0159 0.0159 0
31st Jul 2025 (Thu) 0.0159 0.0159 0.0159 0.0159 31
30th Jul 2025 (Wed) 0.0159 0.0159 0.0159 0.0159 100
29th Jul 2025 (Tue) 0.0158 0.0158 0.0158 0.0158 100
28th Jul 2025 (Mon) 0.0192 0.0192 0.0184 0.0184 0
25th Jul 2025 (Fri) 0.0192 0.0192 0.0192 0.0192 98
24th Jul 2025 (Thu) 0.0192 0.0192 0.0192 0.0192 0
23rd Jul 2025 (Wed) 0.0192 0.0192 0.0192 0.0192 0
22nd Jul 2025 (Tue) 0.0192 0.0192 0.0192 0.0192 198
FTSE 100 Latest
Value9,216.67
Change-11.44