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
18th Jul 2025 (Fri) 0.0192 0.0192 0.0192 0.0192 0
17th Jul 2025 (Thu) 0.0192 0.0192 0.0192 0.0192 250
16th Jul 2025 (Wed) 0.0145 0.0193 0.0145 0.0193 0
15th Jul 2025 (Tue) 0.0145 0.0169 0.0145 0.0169 0
14th Jul 2025 (Mon) 0.0145 0.0145 0.0145 0.0163 520
11th Jul 2025 (Fri) 0.0138 0.0143 0.0138 0.0143 0
10th Jul 2025 (Thu) 0.0138 0.0142 0.0138 0.0142 0
9th Jul 2025 (Wed) 0.0138 0.0179 0.0138 0.0179 0
8th Jul 2025 (Tue) 0.0138 0.0138 0.0138 0.014 1,000
7th Jul 2025 (Mon) 0.0138 0.0138 0.0138 0.0168 1,320
4th Jul 2025 (Fri) 0.0136 0.0136 0.0135 0.0135 0
3rd Jul 2025 (Thu) 0.0136 0.0136 0.0135 0.0135 0
2nd Jul 2025 (Wed) 0.0136 0.0136 0.0136 0.0136 1,380
1st Jul 2025 (Tue) 0.0131 0.0135 0.0131 0.0135 0
30th Jun 2025 (Mon) 0.0131 0.0131 0.0131 0.0131 0
27th Jun 2025 (Fri) 0.0131 0.0131 0.0131 0.0198 200
26th Jun 2025 (Thu) 0.015 0.0181 0.015 0.0181 0
25th Jun 2025 (Wed) 0.015 0.015 0.013 0.013 0
24th Jun 2025 (Tue) 0.015 0.015 0.0127 0.0127 0
23rd Jun 2025 (Mon) 0.015 0.0198 0.0053 0.012 4,832
20th Jun 2025 (Fri) 0.0211 0.0213 0.0211 0.0213 0
19th Jun 2025 (Thu) 0.0211 0.0213 0.0211 0.0213 0
18th Jun 2025 (Wed) 0.0211 0.0213 0.0211 0.0213 0
17th Jun 2025 (Tue) 0.0211 0.0213 0.0211 0.0213 0
16th Jun 2025 (Mon) 0.0211 0.025 0.0211 0.025 0
13th Jun 2025 (Fri) 0.0211 0.0271 0.0211 0.0271 0
12th Jun 2025 (Thu) 0.0211 0.0271 0.0211 0.0271 0
11th Jun 2025 (Wed) 0.0211 0.0271 0.0211 0.0271 0
10th Jun 2025 (Tue) 0.0211 0.0271 0.0211 0.0271 0
9th Jun 2025 (Mon) 0.0211 0.0271 0.0211 0.0271 0
6th Jun 2025 (Fri) 0.0211 0.0271 0.0211 0.0271 0
5th Jun 2025 (Thu) 0.0211 0.0271 0.0211 0.0271 0
4th Jun 2025 (Wed) 0.0211 0.0271 0.0211 0.0271 0
3rd Jun 2025 (Tue) 0.0211 0.0271 0.0211 0.0271 0
2nd Jun 2025 (Mon) 0.0211 0.0271 0.0211 0.0271 0
30th May 2025 (Fri) 0.0211 0.0271 0.0211 0.0271 152
29th May 2025 (Thu) 0.0211 0.0211 0.021 0.021 0
28th May 2025 (Wed) 0.0211 0.0211 0.0211 0.0211 0
27th May 2025 (Tue) 0.0208 0.0208 0.0208 0.0208 0
26th May 2025 (Mon) 0.0208 0.0208 0.0208 0.0208 0
23rd May 2025 (Fri) 0.0208 0.0208 0.0208 0.0208 0
22nd May 2025 (Thu) 0.0208 0.0208 0.0208 0.0208 0
21st May 2025 (Wed) 0.025 0.025 0.025 0.025 0
20th May 2025 (Tue) 0.025 0.025 0.025 0.025 0
19th May 2025 (Mon) 0.0277 0.0277 0.0277 0.0277 109
FTSE 100 Latest
Value8,992.12
Change19.48