GDEV Stock Price History
NASDAQ: GDEVTechnologyEDP ServicesUSD
11.19-0.3799 (-3.28%)
At close: Oct 7, 4:00 PM ET · Delayed 15 min
GDEV price history at a glance
The price history for GDEV (GDEV) on this page begins on October 5, 2020, when the stock closed at $97.00; it most recently closed at $11.19 on October 5, 2026. The highest price in this record is $132.50, reached on September 13, 2021; the latest close is 91.6% below that peak. Across the 5 complete calendar years in the table, GDEV finished higher in 0 and lower in 5. Its best year was 2024 (-11.8%) and its worst was 2023 (-65.4%).
Over roughly 6 years the share price changed -88.5%, a -30.2% compound annual price return (excluding dividends). In the last 12 months alone, GDEV has lost 68.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $132.50
- Date of high
- Sep 13, 2021
- Low since 2020
- $8.60
- Date of low
- Mar 31, 2025
- 52-week high
- $35.40
- 52-week low
- $10.00
- Last close
- $11.19
GDEV returns
1 week
+0.72%
1 month
-2.36%
3 months
-6.67%
6 months
-21.47%
Year to date
-25.40%
1 year
-68.25%
3 years
-62.07%
5 years
-88.12%
GDEV price return, excluding dividends.
GDEV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.19 | -24.54% |
| 2025 | 14.83 | -23.95% |
| 2024 | 19.50 | -11.76% |
| 2023 | 22.10 | -65.36% |
| 2022 | 63.80 | -20.84% |
| 2021 | 80.60 | -20.20% |
| 2020* | 101.00 | +4.12% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
GDEV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.79 | 11.79 | 11.04 | 11.19 | -3.28% | |
| 11.56 | 12.00 | 11.48 | 11.57 | -0.77% | |
| 10.60 | 11.66 | 10.60 | 11.66 | +8.36% | |
| 10.88 | 10.88 | 10.76 | 10.76 | -2.27% | |
| 10.29 | 11.01 | 10.03 | 11.01 | -0.90% | |
| 10.31 | 11.45 | 10.31 | 11.11 | +2.30% | |
| 11.45 | 11.45 | 10.86 | 10.86 | +1.50% | |
| 10.90 | 10.90 | 10.70 | 10.70 | -1.83% | |
| 10.90 | 10.90 | 10.90 | 10.90 | 0.00% | |
| 10.90 | 10.90 | 10.90 | 10.90 | -2.59% | |
| 11.23 | 11.26 | 10.82 | 11.19 | -0.71% | |
| 11.27 | 11.27 | 11.27 | 11.27 | -1.66% | |
| 10.89 | 11.46 | 10.89 | 11.46 | -0.09% | |
| 11.47 | 11.47 | 11.47 | 11.47 | 0.00% | |
| 12.06 | 12.25 | 11.47 | 11.47 | -5.21% | |
| 11.87 | 12.10 | 11.87 | 12.10 | +4.94% | |
| 12.12 | 12.12 | 11.53 | 11.53 | +0.35% | |
| 12.23 | 12.25 | 10.99 | 11.49 | +4.64% | |
| 11.57 | 11.57 | 10.98 | 10.98 | -8.03% | |
| 11.94 | 11.94 | 11.94 | 11.94 | +1.53% | |
| 11.76 | 11.76 | 11.76 | 11.76 | +2.62% | |
| 11.39 | 11.46 | 10.65 | 11.46 | +0.53% | |
| 11.65 | 11.65 | 11.40 | 11.40 | +0.44% | |
| 11.35 | 11.35 | 11.35 | 11.35 | -2.16% | |
| 11.75 | 11.75 | 11.60 | 11.60 | -2.52% | |
| 11.98 | 11.98 | 11.60 | 11.90 | +2.59% | |
| 11.51 | 12.00 | 11.49 | 11.60 | +6.72% | |
| 10.48 | 10.87 | 10.48 | 10.87 | +0.65% | |
| 10.38 | 10.80 | 10.38 | 10.80 | -1.73% | |
| 10.99 | 10.99 | 10.99 | 10.99 | +1.76% | |
| 10.80 | 10.80 | 10.80 | 10.80 | 0.00% | |
| 10.63 | 11.00 | 10.61 | 10.80 | +1.65% | |
| 11.00 | 11.05 | 10.63 | 10.63 | -5.13% | |
| 11.28 | 11.28 | 11.17 | 11.20 | +4.97% | |
| 11.50 | 11.50 | 10.00 | 10.67 | -7.54% | |
| 12.02 | 12.02 | 11.54 | 11.54 | -3.51% | |
| 11.88 | 11.96 | 11.88 | 11.96 | -1.60% | |
| 12.18 | 12.30 | 11.98 | 12.16 | +3.80% | |
| 11.71 | 11.71 | 11.71 | 11.71 | 0.00% | |
| 12.10 | 12.11 | 11.71 | 11.71 | -2.42% | |
| 12.44 | 13.19 | 11.54 | 12.00 | -2.60% | |
| 13.73 | 13.73 | 12.05 | 12.32 | -8.61% | |
| 13.39 | 13.62 | 13.35 | 13.48 | +1.89% | |
| 13.40 | 13.40 | 13.10 | 13.23 | -0.53% | |
| 12.54 | 13.76 | 12.20 | 13.30 | +4.81% | |
| 12.45 | 12.69 | 12.45 | 12.69 | +1.52% | |
| 12.50 | 12.59 | 12.50 | 12.50 | +2.38% | |
| 12.60 | 12.60 | 12.21 | 12.21 | +1.75% | |
| 11.75 | 12.00 | 11.75 | 12.00 | +1.61% | |
| 11.81 | 11.81 | 11.81 | 11.81 | 0.00% | |
| 11.75 | 11.81 | 11.75 | 11.81 | -1.58% | |
| 12.00 | 12.00 | 11.82 | 12.00 | -4.76% | |
| 12.60 | 12.60 | 12.60 | 12.60 | 0.00% | |
| 11.70 | 13.11 | 11.70 | 12.60 | +5.51% | |
| 11.94 | 11.94 | 11.94 | 11.94 | 0.00% | |
| 11.94 | 11.94 | 11.94 | 11.94 | 0.00% | |
| 12.00 | 12.00 | 11.94 | 11.94 | +1.55% | |
| 11.75 | 11.76 | 11.70 | 11.76 | +0.51% | |
| 11.70 | 11.70 | 11.70 | 11.70 | 0.00% | |
| 11.70 | 11.70 | 11.70 | 11.70 | -1.27% | |
| 12.88 | 12.88 | 11.85 | 11.85 | -3.66% | |
| 12.40 | 12.40 | 12.30 | 12.30 | +0.08% | |
| 12.29 | 12.29 | 12.29 | 12.29 | -0.24% | |
| 13.16 | 14.13 | 12.32 | 12.32 | +2.75% | |
| 12.69 | 12.69 | 11.76 | 11.99 | -1.48% | |
| 13.89 | 13.89 | 11.62 | 12.17 | -9.72% | |
| 12.48 | 16.64 | 12.48 | 13.48 | +11.04% | |
| 12.50 | 12.51 | 12.14 | 12.14 | 0.00% | |
| 12.14 | 12.14 | 12.14 | 12.14 | -3.50% | |
| 12.57 | 12.58 | 12.57 | 12.58 | +3.62% | |
| 12.14 | 12.14 | 12.14 | 12.14 | +1.17% | |
| 12.00 | 12.00 | 12.00 | 12.00 | -4.94% | |
| 12.62 | 12.62 | 12.62 | 12.62 | +0.10% | |
| 12.16 | 12.61 | 12.14 | 12.61 | +0.36% | |
| 12.24 | 12.65 | 12.24 | 12.57 | +2.82% | |
| 13.93 | 13.93 | 12.00 | 12.22 | -3.70% | |
| 12.64 | 13.17 | 12.64 | 12.69 | -0.86% | |
| 11.20 | 12.80 | 11.20 | 12.80 | +3.23% | |
| 12.62 | 12.90 | 12.39 | 12.40 | -2.36% | |
| 12.70 | 12.70 | 12.70 | 12.70 | 0.00% | |
| 13.02 | 13.46 | 11.99 | 12.70 | -2.46% | |
| 13.02 | 13.02 | 13.02 | 13.02 | -2.57% | |
| 13.60 | 13.60 | 12.85 | 13.36 | -0.35% | |
| 12.51 | 13.45 | 12.51 | 13.41 | +2.96% | |
| 12.60 | 13.57 | 12.60 | 13.03 | +5.13% | |
| 13.20 | 13.20 | 11.80 | 12.39 | -2.44% | |
| 13.00 | 13.21 | 12.65 | 12.70 | -1.17% | |
| 14.06 | 14.06 | 12.65 | 12.85 | -6.88% | |
| 14.21 | 14.33 | 13.80 | 13.80 | -4.23% | |
| 14.42 | 14.80 | 14.40 | 14.41 | 0.00% | |
| 15.14 | 15.14 | 14.17 | 14.41 | +1.48% | |
| 14.64 | 14.64 | 14.20 | 14.20 | -2.00% | |
| 15.42 | 15.42 | 14.49 | 14.49 | -4.00% | |
| 14.53 | 15.75 | 14.53 | 15.09 | -1.55% | |
| 16.57 | 16.57 | 15.33 | 15.33 | -2.54% | |
| 15.73 | 15.73 | 15.73 | 15.73 | -1.69% | |
| 15.99 | 16.48 | 15.99 | 16.00 | +0.06% | |
| 16.00 | 16.14 | 15.99 | 15.99 | +1.59% | |
| 16.11 | 17.50 | 15.74 | 15.74 | -2.18% | |
| 17.55 | 18.66 | 16.09 | 16.09 | -6.72% | |
| 16.60 | 17.25 | 16.60 | 17.25 | +8.28% | |
| 15.54 | 16.17 | 15.54 | 15.93 | -5.17% | |
| 16.65 | 16.85 | 15.54 | 16.80 | -3.56% | |
| 17.56 | 18.01 | 17.19 | 17.42 | -3.11% | |
| 16.89 | 18.00 | 15.21 | 17.98 | +6.33% | |
| 15.60 | 16.91 | 15.52 | 16.91 | +3.81% | |
| 16.00 | 16.70 | 16.00 | 16.29 | +1.81% | |
| 16.05 | 16.49 | 16.00 | 16.00 | +3.06% | |
| 14.55 | 16.07 | 14.16 | 15.53 | -5.68% | |
| 16.60 | 16.60 | 15.54 | 16.46 | +0.43% | |
| 16.39 | 16.39 | 16.39 | 16.39 | +8.06% | |
| 16.42 | 16.42 | 15.17 | 15.17 | -5.62% | |
| 16.25 | 16.40 | 16.07 | 16.07 | -3.66% | |
| 16.20 | 17.01 | 16.20 | 16.68 | +0.30% | |
| 17.61 | 17.61 | 15.77 | 16.63 | -7.56% | |
| 17.80 | 18.50 | 17.10 | 17.99 | -2.23% | |
| 17.30 | 18.81 | 17.30 | 18.40 | +6.36% | |
| 17.06 | 17.54 | 17.06 | 17.30 | -1.14% | |
| 17.89 | 17.89 | 17.00 | 17.50 | +3.70% | |
| 16.99 | 17.99 | 16.88 | 16.88 | +6.00% | |
| 16.20 | 16.20 | 15.91 | 15.92 | -4.61% | |
| 15.88 | 16.69 | 15.88 | 16.69 | +3.66% | |
| 15.72 | 17.34 | 15.72 | 16.10 | +6.55% | |
| 13.80 | 16.18 | 13.80 | 15.11 | +10.13% | |
| 14.03 | 14.03 | 13.20 | 13.72 | -1.93% | |
| 14.24 | 14.30 | 13.99 | 13.99 | -1.82% | |
| 14.10 | 14.49 | 13.20 | 14.25 | -2.46% | |
| 15.81 | 15.81 | 14.61 | 14.61 | +1.45% | |
| 14.94 | 14.94 | 14.01 | 14.40 | -3.36% | |
| 14.99 | 15.00 | 14.79 | 14.90 | +7.50% | |
| 13.86 | 13.86 | 13.86 | 13.86 | -1.00% | |
| 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | |
| 13.24 | 14.20 | 11.92 | 14.00 | -6.67% | |
| 15.82 | 15.82 | 15.00 | 15.00 | -6.19% | |
| 13.70 | 16.08 | 13.70 | 15.99 | +19.95% | |
| 13.33 | 13.33 | 13.33 | 13.33 | 0.00% | |
| 13.25 | 13.33 | 13.25 | 13.33 | -3.05% | |
| 14.00 | 14.00 | 13.75 | 13.75 | -1.79% | |
| 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | |
| 13.80 | 14.32 | 13.80 | 14.00 | -7.59% | |
| 15.15 | 15.15 | 15.15 | 15.15 | +7.05% | |
| 14.01 | 14.15 | 14.01 | 14.15 | -2.06% | |
| 14.58 | 14.95 | 14.45 | 14.45 | -1.70% | |
| 14.70 | 14.70 | 14.70 | 14.70 | +4.22% | |
| 14.33 | 14.33 | 14.11 | 14.11 | -4.05% | |
| 14.70 | 14.70 | 14.70 | 14.70 | +4.55% | |
| 14.06 | 14.06 | 14.06 | 14.06 | 0.00% | |
| 13.73 | 14.06 | 13.73 | 14.06 | -7.19% | |
| 15.15 | 15.15 | 15.15 | 15.15 | 0.00% | |
| 15.15 | 15.15 | 15.15 | 15.15 | 0.00% | |
| 15.15 | 15.15 | 15.15 | 15.15 | 0.00% | |
| 15.15 | 15.15 | 15.15 | 15.15 | 0.00% | |
| 15.15 | 15.15 | 15.15 | 15.15 | +0.73% | |
| 15.04 | 15.04 | 15.04 | 15.04 | -4.69% | |
| 15.51 | 15.78 | 15.51 | 15.78 | -4.01% | |
| 15.48 | 17.64 | 15.45 | 16.44 | +2.81% | |
| 15.99 | 15.99 | 15.99 | 15.99 | 0.00% | |
| 15.99 | 15.99 | 15.99 | 15.99 | 0.00% | |
| 15.99 | 15.99 | 15.99 | 15.99 | 0.00% | |
| 15.99 | 15.99 | 15.99 | 15.99 | 0.00% | |
| 15.55 | 15.99 | 15.55 | 15.99 | +3.03% | |
| 15.49 | 15.52 | 15.49 | 15.52 | +4.16% | |
| 14.18 | 14.90 | 14.18 | 14.90 | -5.82% | |
| 15.82 | 15.82 | 15.82 | 15.82 | 0.00% | |
| 15.82 | 15.82 | 15.82 | 15.82 | 0.00% | |
| 15.82 | 15.82 | 15.82 | 15.82 | 0.00% | |
| 16.56 | 16.56 | 15.51 | 15.82 | -1.00% | |
| 16.04 | 16.04 | 15.98 | 15.98 | +5.20% | |
| 15.19 | 15.19 | 15.19 | 15.19 | 0.00% | |
| 15.20 | 15.21 | 12.75 | 15.19 | -2.94% | |
| 14.82 | 15.65 | 14.82 | 15.65 | +5.17% | |
| 16.60 | 17.00 | 14.88 | 14.88 | -11.56% | |
| 17.68 | 17.68 | 15.80 | 16.83 | -5.34% | |
| 19.74 | 20.00 | 16.66 | 17.78 | -6.40% | |
| 22.17 | 22.17 | 16.66 | 18.99 | -11.20% | |
| 22.29 | 22.29 | 20.06 | 21.39 | -7.02% | |
| 23.73 | 23.73 | 22.23 | 23.00 | +4.31% | |
| 21.90 | 23.15 | 21.11 | 22.05 | +7.56% | |
| 19.03 | 20.50 | 19.00 | 20.50 | +12.02% | |
| 15.91 | 18.75 | 15.44 | 18.30 | +18.14% | |
| 14.47 | 16.58 | 14.47 | 15.49 | -6.59% | |
| 16.58 | 16.58 | 16.58 | 16.58 | 0.00% | |
| 16.58 | 16.58 | 16.58 | 16.58 | +0.80% | |
| 16.45 | 16.45 | 16.45 | 16.45 | 0.00% | |
| 15.73 | 16.45 | 15.73 | 16.45 | +12.67% | |
| 14.60 | 14.60 | 14.60 | 14.60 | -2.67% | |
| 14.88 | 15.00 | 14.88 | 15.00 | 0.00% | |
| 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | |
| 15.40 | 15.40 | 15.00 | 15.00 | +0.97% | |
| 14.88 | 14.88 | 14.86 | 14.86 | -3.26% | |
| 15.36 | 15.36 | 15.36 | 15.36 | +3.55% | |
| 15.39 | 15.70 | 14.00 | 14.83 | -1.13% | |
| 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | |
| 14.85 | 15.00 | 14.85 | 15.00 | +1.00% | |
| 15.49 | 15.49 | 14.40 | 14.85 | -6.97% | |
| 15.97 | 15.97 | 15.97 | 15.97 | -6.47% | |
| 17.00 | 17.07 | 17.00 | 17.07 | -4.69% | |
| 17.91 | 17.91 | 17.91 | 17.91 | +5.11% | |
| 17.52 | 17.52 | 17.04 | 17.04 | 0.00% | |
| 16.56 | 17.04 | 16.56 | 17.04 | -4.70% | |
| 16.87 | 17.88 | 16.62 | 17.88 | +8.43% | |
| 15.78 | 16.49 | 15.78 | 16.49 | +2.65% | |
| 16.50 | 16.50 | 15.77 | 16.07 | +0.16% | |
| 16.13 | 16.50 | 16.04 | 16.04 | -3.61% | |
| 16.32 | 16.65 | 16.32 | 16.64 | +2.97% | |
| 16.39 | 16.65 | 16.16 | 16.16 | -2.18% | |
| 17.38 | 17.38 | 16.52 | 16.52 | -7.71% | |
| 17.00 | 18.00 | 17.00 | 17.90 | -3.20% | |
| 16.95 | 19.51 | 16.95 | 18.49 | +10.20% | |
| 17.85 | 17.85 | 16.25 | 16.78 | -1.00% | |
| 17.95 | 17.95 | 16.88 | 16.95 | -6.46% | |
| 21.35 | 21.35 | 18.12 | 18.12 | -14.53% | |
| 24.70 | 24.70 | 21.20 | 21.20 | -14.20% | |
| 18.89 | 25.03 | 18.82 | 24.71 | +43.57% | |
| 18.28 | 18.28 | 17.21 | 17.21 | -6.97% | |
| 19.00 | 20.45 | 17.37 | 18.50 | -10.41% | |
| 21.73 | 21.73 | 20.11 | 20.65 | +2.24% | |
| 19.67 | 20.66 | 19.28 | 20.20 | -2.15% | |
| 18.66 | 20.64 | 18.66 | 20.64 | -5.75% | |
| 21.90 | 21.90 | 21.90 | 21.90 | +8.15% | |
| 20.00 | 20.25 | 19.20 | 20.25 | -2.41% | |
| 20.61 | 20.75 | 20.61 | 20.75 | +0.68% | |
| 20.49 | 20.61 | 20.49 | 20.61 | +0.05% | |
| 21.40 | 21.44 | 20.26 | 20.60 | -6.37% | |
| 21.01 | 22.00 | 21.01 | 22.00 | -1.72% | |
| 21.42 | 22.38 | 21.42 | 22.38 | +2.35% | |
| 21.02 | 22.61 | 21.02 | 21.87 | -0.10% | |
| 21.47 | 23.48 | 21.42 | 21.89 | +2.16% | |
| 21.15 | 21.50 | 20.90 | 21.43 | -4.33% | |
| 22.23 | 22.98 | 21.25 | 22.40 | -2.18% | |
| 21.83 | 25.30 | 21.70 | 22.90 | +2.64% | |
| 22.50 | 22.66 | 21.02 | 22.31 | -1.24% | |
| 22.82 | 24.00 | 21.99 | 22.59 | -1.10% | |
| 22.69 | 23.07 | 22.31 | 22.84 | +5.06% | |
| 23.21 | 23.35 | 21.74 | 21.74 | -10.28% | |
| 24.29 | 24.29 | 23.13 | 24.23 | -0.24% | |
| 25.76 | 25.76 | 24.29 | 24.29 | -0.29% | |
| 24.92 | 24.92 | 23.83 | 24.36 | -0.43% | |
| 24.03 | 25.68 | 23.11 | 24.47 | +3.01% | |
| 21.60 | 23.75 | 21.59 | 23.75 | +7.11% | |
| 22.15 | 22.19 | 21.04 | 22.17 | +0.33% | |
| 21.50 | 22.10 | 21.50 | 22.10 | +4.99% | |
| 21.45 | 24.19 | 20.89 | 21.05 | -5.46% | |
| 23.01 | 23.21 | 21.90 | 22.27 | -3.99% | |
| 23.75 | 24.40 | 23.00 | 23.19 | -1.86% | |
| 25.00 | 25.24 | 23.00 | 23.63 | -4.54% | |
| 26.86 | 27.45 | 23.03 | 24.76 | -9.78% | |
| 30.26 | 30.92 | 24.46 | 27.44 | -13.62% | |
| 33.36 | 34.99 | 30.73 | 31.77 | -4.29% | |
| 33.90 | 35.00 | 31.21 | 33.19 | -6.24% | |
| 35.24 | 35.40 | 33.70 | 35.40 | +0.45% | |
| 36.99 | 38.61 | 33.00 | 35.24 | -2.65% | |
| 37.44 | 42.20 | 36.00 | 36.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GDEV chart for longer ranges.