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
6th Feb 2026 (Fri) 0.0165 0.0188 0.0165 0.0188 0
5th Feb 2026 (Thu) 0.0165 0.0188 0.0165 0.0188 0
4th Feb 2026 (Wed) 0.0165 0.0165 0.0156 0.0156 0
3rd Feb 2026 (Tue) 0.0165 0.0165 0.0156 0.0156 0
2nd Feb 2026 (Mon) 0.0165 0.0188 0.0165 0.0188 0
30th Jan 2026 (Fri) 0.0165 0.0188 0.0165 0.0188 0
29th Jan 2026 (Thu) 0.0165 0.0188 0.0165 0.0188 0
28th Jan 2026 (Wed) 0.0165 0.0188 0.0165 0.0188 0
27th Jan 2026 (Tue) 0.0165 0.0188 0.0165 0.0188 0
26th Jan 2026 (Mon) 0.0165 0.0188 0.0165 0.0188 0
23rd Jan 2026 (Fri) 0.0165 0.0188 0.0165 0.0188 0
22nd Jan 2026 (Thu) 0.0165 0.0194 0.0165 0.0194 0
21st Jan 2026 (Wed) 0.0165 0.0193 0.0165 0.0193 0
20th Jan 2026 (Tue) 0.0165 0.0189 0.0165 0.0189 0
19th Jan 2026 (Mon) 0.0165 0.0174 0.0165 0.0174 0
16th Jan 2026 (Fri) 0.0165 0.0174 0.0165 0.0174 0
15th Jan 2026 (Thu) 0.0165 0.0196 0.0165 0.0196 0
14th Jan 2026 (Wed) 0.0165 0.0196 0.0165 0.0196 0
13th Jan 2026 (Tue) 0.0165 0.0196 0.0165 0.0196 0
12th Jan 2026 (Mon) 0.0165 0.0196 0.0165 0.0196 0
9th Jan 2026 (Fri) 0.0165 0.0198 0.0165 0.0198 0
8th Jan 2026 (Thu) 0.0165 0.0165 0.0165 0.0175 15,448
7th Jan 2026 (Wed) 0.0246 0.0246 0.0179 0.0179 0
6th Jan 2026 (Tue) 0.0246 0.0246 0.018 0.018 0
5th Jan 2026 (Mon) 0.0246 0.0246 0.0224 0.0224 0
2nd Jan 2026 (Fri) 0.0246 0.0246 0.0179 0.0179 0
1st Jan 2026 (Thu) 0.0246 0.0246 0.0179 0.0179 0
31st Dec 2025 (Wed) 0.0246 0.0246 0.0179 0.0179 0
30th Dec 2025 (Tue) 0.0246 0.0246 0.018 0.018 0
29th Dec 2025 (Mon) 0.0246 0.0246 0.018 0.018 0
26th Dec 2025 (Fri) 0.0246 0.0246 0.0188 0.0188 0
25th Dec 2025 (Thu) 0.0246 0.0246 0.023 0.023 0
24th Dec 2025 (Wed) 0.0246 0.0246 0.023 0.023 0
23rd Dec 2025 (Tue) 0.0246 0.0246 0.023 0.023 0
22nd Dec 2025 (Mon) 0.0246 0.0266 0.0246 0.0266 2,195
19th Dec 2025 (Fri) 0.0266 0.0266 0.0247 0.0247 0
18th Dec 2025 (Thu) 0.0266 0.0266 0.0247 0.0247 0
17th Dec 2025 (Wed) 0.0266 0.0266 0.0212 0.0212 0
16th Dec 2025 (Tue) 0.0266 0.0266 0.0266 0.0207 539
15th Dec 2025 (Mon) 0.0258 0.0258 0.0208 0.0208 0
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
FTSE 100 Latest
Value10,369.75
Change60.53