GDEV Inc. (GDEV) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +5.4%
- 3M
- -11.0%
- YTD
- -24.5%
- 1Y
- -51.5%
- 3Y
- -24.4%
- 5Y
- -29.9%
Loading 10-year price history...
GDEV Historical Performance
GDEV Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +4.1%
- 2021 annual price return
- -20.9%
- 2022 annual price return
- -28.2%
- 2023 annual price return
- -65.4%
- 2024 annual price return
- -12.5%
- 2025 annual price return
- -22.3%
- 2026 annual price return
- -17.7%
GDEV Stock Price Trajectory (2020–2026)
As of September 24, 2026, GDEV Inc. (GDEV) trades at $11.19, representing a -51.5% return over the past year. The stock has delivered a -78.0% total return over five years (-29.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $132.50 on September 17, 2021. From this peak, GDEV has corrected -91.6%, currently trading 22% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers PLBY (-32.5% 1Y), GRVY (+5.6% 1Y), and PLTK (-38.4% 1Y), GDEV has underperformed the peer group average. Compare GDEV vs PLBY →
GDEV Historical Price Data · from 2020
Rows 1–50 of 1,498| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 11.05 | 11.19 | 10.82 | 11.19 | 1K | +2.66% |
| 2026-09-22 | 11.27 | 11.27 | 10.90 | 10.90 | 434 | -4.89% |
| 2026-09-21 | 10.89 | 11.46 | 10.89 | 11.46 | 868 | -0.09% |
| 2026-09-18 | 11.47 | 11.47 | 11.47 | 11.47 | 1 | 0.00% |
| 2026-09-17 | 12.06 | 12.25 | 11.47 | 11.47 | 3K | -5.21% |
| 2026-09-16 | 11.87 | 12.30 | 11.87 | 12.10 | 3K | +4.94% |
| 2026-09-15 | 12.11 | 12.11 | 11.53 | 11.53 | 2K | +0.35% |
| 2026-09-14 | 11.27 | 11.49 | 11.25 | 11.49 | 4K | +4.64% |
| 2026-09-11 | 11.23 | 11.57 | 10.98 | 10.98 | 872 | -8.03% |
| 2026-09-10 | 11.94 | 12.18 | 11.82 | 11.94 | 1K | +1.53% |
| 2026-09-09 | 11.68 | 11.76 | 11.68 | 11.76 | 1K | +2.62% |
| 2026-09-08 | 11.39 | 11.46 | 10.64 | 11.46 | 4K | +2.69% |
| 2026-09-04 | 11.65 | 11.65 | 11.16 | 11.16 | 1K | -1.67% |
| 2026-09-03 | 11.35 | 11.35 | 11.35 | 11.35 | 1K | -2.16% |
| 2026-09-02 | 11.74 | 11.74 | 11.18 | 11.60 | 1K | -2.52% |
| 2026-09-01 | 11.98 | 11.98 | 11.60 | 11.90 | 2K | +2.59% |
| 2026-08-31 | 11.69 | 12.23 | 11.60 | 11.60 | 3K | +6.71% |
| 2026-08-28 | 10.48 | 10.87 | 10.48 | 10.87 | 7K | +0.65% |
| 2026-08-27 | 10.38 | 10.85 | 10.38 | 10.80 | 3K | -1.73% |
| 2026-08-26 | 10.99 | 11.00 | 10.99 | 10.99 | 1K | +3.55% |
| 2026-08-24 | 10.80 | 10.80 | 10.61 | 10.61 | 645 | -0.16% |
| 2026-08-21 | 11.00 | 11.05 | 10.63 | 10.63 | 3K | -5.09% |
| 2026-08-20 | 11.28 | 11.28 | 11.17 | 11.20 | 1K | +4.97% |
| 2026-08-19 | 11.50 | 11.50 | 10.00 | 10.67 | 15K | -7.54% |
| 2026-08-18 | 12.02 | 12.02 | 11.54 | 11.54 | 1K | -3.51% |
| 2026-08-17 | 11.88 | 11.96 | 11.88 | 11.96 | 5K | -1.64% |
| 2026-08-14 | 12.18 | 12.30 | 11.98 | 12.16 | 2K | +3.84% |
| 2026-08-13 | 11.71 | 11.71 | 11.71 | 11.71 | 636 | 0.00% |
| 2026-08-12 | 12.10 | 12.11 | 11.71 | 11.71 | 5K | -2.42% |
| 2026-08-11 | 12.44 | 13.19 | 11.54 | 12.00 | 8K | -2.60% |
| 2026-08-10 | 13.73 | 13.73 | 12.05 | 12.32 | 10K | -8.61% |
| 2026-08-07 | 13.39 | 13.62 | 13.35 | 13.48 | 2K | +1.89% |
| 2026-08-06 | 13.40 | 13.40 | 13.10 | 13.23 | 2K | -0.53% |
| 2026-08-05 | 12.54 | 13.76 | 12.20 | 13.30 | 149K | +4.81% |
| 2026-08-04 | 12.45 | 12.69 | 12.45 | 12.69 | 629 | +1.52% |
| 2026-08-03 | 12.50 | 12.59 | 12.50 | 12.50 | 3K | +2.38% |
| 2026-07-31 | 12.60 | 12.60 | 12.21 | 12.21 | 1K | +1.75% |
| 2026-07-30 | 11.75 | 12.00 | 11.75 | 12.00 | 1K | +1.61% |
| 2026-07-29 | 11.81 | 11.81 | 11.81 | 11.81 | 20 | 0.00% |
| 2026-07-28 | 11.75 | 11.81 | 11.75 | 11.81 | 700 | -1.58% |
| 2026-07-27 | 12.00 | 12.00 | 11.82 | 12.00 | 3K | -4.76% |
| 2026-07-24 | 12.60 | 12.60 | 12.60 | 12.60 | 0 | 0.00% |
| 2026-07-23 | 11.70 | 13.11 | 11.70 | 12.60 | 56K | +5.53% |
| 2026-07-22 | 11.94 | 11.94 | 11.94 | 11.94 | 3 | 0.00% |
| 2026-07-21 | 11.94 | 11.94 | 11.94 | 11.94 | 79 | 0.00% |
| 2026-07-20 | 12.00 | 12.00 | 11.94 | 11.94 | 337 | +1.53% |
| 2026-07-17 | 11.75 | 11.76 | 11.70 | 11.76 | 1K | +0.51% |
| 2026-07-16 | 11.70 | 11.70 | 11.70 | 11.70 | 32 | 0.00% |
| 2026-07-15 | 11.70 | 11.70 | 11.70 | 11.70 | 500 | -1.27% |
| 2026-07-14 | 12.88 | 12.88 | 11.85 | 11.85 | 1K | -3.66% |
GDEV Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GDEV — Frequently Asked Questions
Quick answers to the most common questions about buying GDEV stock.
How has GDEV stock performed recently?
GDEV declined -51.5% over the past year, below its 5-year annualized CAGR of -29.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is GDEV's all-time high price?
GDEV Inc. reached $132.50 on 2021-09-17. The 52-week high is $42.20. Current 1-year return of -51.5% places the stock further from historical peaks.
Where can I download GDEV historical price data?
This page provides GDEV daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.