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 (GDEVW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.0258 0.0258 0.0218 0.0218 0
11th Dec 2025 (Thu) 0.0258 0.0258 0.0209 0.0209 0
10th Dec 2025 (Wed) 0.0258 0.0258 0.023 0.023 0
9th Dec 2025 (Tue) 0.0258 0.0258 0.023 0.023 0
8th Dec 2025 (Mon) 0.0258 0.0258 0.023 0.023 0
5th Dec 2025 (Fri) 0.0258 0.0258 0.0251 0.0251 0
4th Dec 2025 (Thu) 0.0258 0.0258 0.0251 0.0251 0
3rd Dec 2025 (Wed) 0.0258 0.0258 0.0251 0.0251 0
2nd Dec 2025 (Tue) 0.0258 0.0258 0.0251 0.0251 0
1st Dec 2025 (Mon) 0.0258 0.0258 0.0258 0.0251 0
28th Nov 2025 (Fri) 0.0177 0.0177 0.0177 0.0178 0
27th Nov 2025 (Thu) 0.0251 0.0251 0.0176 0.0176 0
26th Nov 2025 (Wed) 0.0251 0.0251 0.0176 0.0176 0
25th Nov 2025 (Tue) 0.0251 0.0278 0.0251 0.0278 0
24th Nov 2025 (Mon) 0.0251 0.0276 0.0251 0.0276 0
21st Nov 2025 (Fri) 0.0251 0.0276 0.0251 0.0276 0
20th Nov 2025 (Thu) 0.0251 0.0276 0.0251 0.0276 0
19th Nov 2025 (Wed) 0.0251 0.0276 0.0251 0.0276 0
18th Nov 2025 (Tue) 0.0251 0.0279 0.0251 0.0279 0
17th Nov 2025 (Mon) 0.0251 0.0251 0.022 0.022 0
14th Nov 2025 (Fri) 0.0251 0.0251 0.022 0.022 0
13th Nov 2025 (Thu) 0.0251 0.0251 0.0225 0.0225 0
12th Nov 2025 (Wed) 0.0251 0.0258 0.0251 0.0258 0
11th Nov 2025 (Tue) 0.0251 0.0251 0.022 0.022 0
10th Nov 2025 (Mon) 0.0251 0.0253 0.0251 0.0253 0
7th Nov 2025 (Fri) 0.0251 0.0251 0.022 0.022 0
6th Nov 2025 (Thu) 0.0251 0.0297 0.0251 0.0297 0
5th Nov 2025 (Wed) 0.0251 0.0297 0.0251 0.0297 0
4th Nov 2025 (Tue) 0.0251 0.0309 0.0251 0.0309 0
3rd Nov 2025 (Mon) 0.0251 0.0309 0.0251 0.0309 0
31st Oct 2025 (Fri) 0.0251 0.0313 0.0251 0.0313 0
30th Oct 2025 (Thu) 0.0251 0.0299 0.0251 0.0299 0
29th Oct 2025 (Wed) 0.0251 0.0272 0.0251 0.0272 0
28th Oct 2025 (Tue) 0.0251 0.0301 0.0251 0.0301 0
27th Oct 2025 (Mon) 0.0251 0.0301 0.0251 0.0301 0
24th Oct 2025 (Fri) 0.0251 0.0301 0.0251 0.0301 0
23rd Oct 2025 (Thu) 0.0251 0.0315 0.0251 0.0315 0
22nd Oct 2025 (Wed) 0.0251 0.0301 0.0251 0.0301 0
21st Oct 2025 (Tue) 0.0251 0.0301 0.0251 0.0301 0
20th Oct 2025 (Mon) 0.0251 0.0301 0.0251 0.0251 839
17th Oct 2025 (Fri) 0.03 0.0344 0.03 0.0344 0
16th Oct 2025 (Thu) 0.03 0.0344 0.03 0.0344 0
15th Oct 2025 (Wed) 0.03 0.0306 0.03 0.0306 0
14th Oct 2025 (Tue) 0.03 0.0306 0.03 0.0306 0
13th Oct 2025 (Mon) 0.03 0.0302 0.03 0.0302 0
FTSE 100 Latest
Value9,649.03
Change-54.13