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
10th Jul 2026 (Fri) 0.004 0.004 0.003 0.003 0
9th Jul 2026 (Thu) 0.004 0.004 0.004 0.004 0
8th Jul 2026 (Wed) 0.004 0.005 0.004 0.005 0
7th Jul 2026 (Tue) 0.004 0.005 0.004 0.005 0
6th Jul 2026 (Mon) 0.004 0.005 0.004 0.005 0
3rd Jul 2026 (Fri) 0.004 0.005 0.004 0.005 0
2nd Jul 2026 (Thu) 0.004 0.004 0.004 0.005 0
1st Jul 2026 (Wed) 0.0028 0.0043 0.0028 0.0043 0
30th Jun 2026 (Tue) 0.0028 0.0074 0.0028 0.0074 0
29th Jun 2026 (Mon) 0.0028 0.0074 0.0028 0.0074 120
26th Jun 2026 (Fri) 0.0028 0.0057 0.0028 0.0057 0
25th Jun 2026 (Thu) 0.0028 0.0057 0.0028 0.0057 0
24th Jun 2026 (Wed) 0.0028 0.0074 0.0028 0.0074 0
23rd Jun 2026 (Tue) 0.0028 0.0074 0.0028 0.0074 0
22nd Jun 2026 (Mon) 0.0028 0.0074 0.0028 0.0074 0
19th Jun 2026 (Fri) 0.0028 0.0074 0.0028 0.0074 0
18th Jun 2026 (Thu) 0.0028 0.0074 0.0028 0.0074 0
17th Jun 2026 (Wed) 0.0028 0.0074 0.0028 0.0074 0
16th Jun 2026 (Tue) 0.0028 0.0074 0.0028 0.0074 0
15th Jun 2026 (Mon) 0.0028 0.0074 0.0028 0.0074 0
12th Jun 2026 (Fri) 0.0028 0.0074 0.0028 0.0074 0
11th Jun 2026 (Thu) 0.0028 0.0074 0.0028 0.0074 0
10th Jun 2026 (Wed) 0.0028 0.0074 0.0028 0.0074 0
9th Jun 2026 (Tue) 0.0028 0.0074 0.0028 0.0074 0
8th Jun 2026 (Mon) 0.0028 0.0074 0.0028 0.0074 0
5th Jun 2026 (Fri) 0.0028 0.0074 0.0028 0.0074 0
4th Jun 2026 (Thu) 0.0028 0.0074 0.0028 0.0074 0
3rd Jun 2026 (Wed) 0.0028 0.0074 0.0028 0.0074 0
2nd Jun 2026 (Tue) 0.0028 0.0074 0.0028 0.0074 0
1st Jun 2026 (Mon) 0.0028 0.0089 0.0028 0.0089 0
29th May 2026 (Fri) 0.0028 0.0036 0.0028 0.0036 0
28th May 2026 (Thu) 0.0028 0.0074 0.0028 0.0036 0
27th May 2026 (Wed) 0.0074 0.0074 0.0074 0.005 1,000
26th May 2026 (Tue) 0.0074 0.0074 0.0074 0.0074 0
25th May 2026 (Mon) 0.0074 0.0074 0.0047 0.0047 0
22nd May 2026 (Fri) 0.0074 0.0074 0.0047 0.0047 0
21st May 2026 (Thu) 0.0074 0.0074 0.0047 0.0047 0
20th May 2026 (Wed) 0.0074 0.0074 0.0047 0.0047 0
19th May 2026 (Tue) 0.0074 0.0074 0.0074 0.0074 0
18th May 2026 (Mon) 0.0074 0.0074 0.0074 0.0074 0
15th May 2026 (Fri) 0.0074 0.0074 0.0074 0.0074 0
14th May 2026 (Thu) 0.0074 0.0074 0.0074 0.0074 0
13th May 2026 (Wed) 0.0074 0.0074 0.0074 0.0074 0
12th May 2026 (Tue) 0.0074 0.0074 0.007 0.007 0
11th May 2026 (Mon) 0.0074 0.0074 0.007 0.007 0
FTSE 100 Latest
Value10,497.29
Change24.84