GDEV Inc. (GDEV) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -22.0%
- 3M
- -31.8%
- YTD
- -39.2%
- 1Y
- -59.7%
- 3Y
- -30.6%
- 5Y
- -35.7%
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
- -23.1%
GDEV Stock Price Trajectory (2020–2026)
As of November 8, 2026, GDEV Inc. (GDEV) trades at $9.02, representing a -59.7% return over the past year. The stock has delivered a -84.9% total return over five years (-35.7% 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 -93.2%, currently trading 33% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers PLBY (+0.0% 1Y), GRVY (+15.6% 1Y), and PLTK (-41.6% 1Y), GDEV has underperformed the peer group average. Compare GDEV vs PLBY →
GDEV Historical Price Data · from 2020
Rows 1–50 of 1,531| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 8.82 | 9.67 | 8.22 | 9.02 | 0 | +3.09% |
| 2026-11-05 | 8.59 | 8.75 | 8.50 | 8.75 | 2K | -9.79% |
| 2026-11-04 | 9.23 | 9.70 | 9.23 | 9.70 | 800 | +10.86% |
| 2026-11-03 | 9.50 | 9.50 | 8.75 | 8.75 | 19K | -7.11% |
| 2026-11-02 | 9.69 | 9.69 | 9.42 | 9.42 | 1K | +4.67% |
| 2026-10-30 | 9.00 | 9.00 | 9.00 | 9.00 | 357 | 0.00% |
| 2026-10-29 | 9.56 | 9.56 | 9.00 | 9.00 | 3K | -10.45% |
| 2026-10-28 | 10.05 | 10.05 | 10.05 | 10.05 | 224 | 0.00% |
| 2026-10-27 | 9.60 | 10.05 | 9.60 | 10.05 | 836 | +3.08% |
| 2026-10-26 | 9.60 | 9.75 | 9.60 | 9.75 | 2K | +1.88% |
| 2026-10-23 | 10.00 | 10.10 | 9.56 | 9.57 | 3K | -5.71% |
| 2026-10-22 | 10.14 | 10.15 | 10.14 | 10.15 | 500 | -2.12% |
| 2026-10-21 | 10.48 | 10.48 | 10.37 | 10.37 | 700 | -3.62% |
| 2026-10-20 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | 0.00% |
| 2026-10-19 | 10.50 | 11.00 | 10.50 | 10.76 | 1K | -1.19% |
| 2026-10-16 | 10.89 | 10.89 | 10.89 | 10.89 | 417 | +4.01% |
| 2026-10-15 | 10.50 | 10.50 | 10.24 | 10.47 | 1K | -5.08% |
| 2026-10-14 | 11.78 | 11.78 | 10.75 | 11.03 | 2K | -6.13% |
| 2026-10-13 | 11.75 | 11.75 | 11.75 | 11.75 | 400 | -0.42% |
| 2026-10-12 | 11.50 | 11.80 | 11.50 | 11.80 | 3K | +3.42% |
| 2026-10-09 | 11.07 | 11.63 | 11.07 | 11.41 | 1K | +2.70% |
| 2026-10-08 | 11.79 | 11.79 | 11.11 | 11.11 | 2K | -0.71% |
| 2026-10-07 | 11.79 | 11.79 | 11.04 | 11.19 | 1K | -3.28% |
| 2026-10-06 | 11.56 | 12.00 | 11.48 | 11.57 | 2K | -0.77% |
| 2026-10-05 | 10.60 | 11.66 | 10.60 | 11.66 | 1K | +8.36% |
| 2026-10-02 | 10.88 | 10.88 | 10.76 | 10.76 | 2K | -2.27% |
| 2026-10-01 | 10.29 | 11.01 | 10.03 | 11.01 | 3K | -0.90% |
| 2026-09-30 | 10.31 | 11.45 | 10.31 | 11.11 | 2K | +2.30% |
| 2026-09-29 | 11.45 | 11.45 | 10.86 | 10.86 | 2K | +1.50% |
| 2026-09-28 | 10.90 | 10.90 | 10.70 | 10.70 | 1K | -1.83% |
| 2026-09-25 | 10.90 | 10.90 | 10.90 | 10.90 | 289 | 0.00% |
| 2026-09-24 | 10.90 | 10.90 | 10.90 | 10.90 | 620 | -2.59% |
| 2026-09-23 | 11.23 | 11.26 | 10.82 | 11.19 | 1K | -0.71% |
| 2026-09-22 | 11.27 | 11.27 | 11.27 | 11.27 | 500 | -1.66% |
| 2026-09-21 | 10.89 | 11.46 | 10.89 | 11.46 | 900 | -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 | 4K | -5.21% |
| 2026-09-16 | 11.87 | 12.10 | 11.87 | 12.10 | 3K | +4.94% |
| 2026-09-15 | 12.11 | 12.11 | 11.53 | 11.53 | 2K | +0.35% |
| 2026-09-14 | 12.23 | 12.25 | 10.99 | 11.49 | 5K | +4.64% |
| 2026-09-11 | 11.57 | 11.57 | 10.98 | 10.98 | 916 | -8.04% |
| 2026-09-10 | 11.94 | 11.94 | 11.94 | 11.94 | 1K | +1.53% |
| 2026-09-09 | 11.76 | 11.76 | 11.76 | 11.76 | 2K | +2.62% |
| 2026-09-08 | 11.39 | 11.46 | 10.65 | 11.46 | 4K | +0.53% |
| 2026-09-04 | 11.65 | 11.65 | 11.40 | 11.40 | 1K | +0.44% |
| 2026-09-03 | 11.35 | 11.35 | 11.35 | 11.35 | 1K | -2.16% |
| 2026-09-02 | 11.75 | 11.75 | 11.60 | 11.60 | 1K | -2.52% |
| 2026-09-01 | 11.98 | 11.98 | 11.60 | 11.90 | 2K | +2.59% |
| 2026-08-31 | 11.51 | 12.00 | 11.49 | 11.60 | 3K | +6.72% |
| 2026-08-28 | 10.48 | 10.87 | 10.48 | 10.87 | 7K | +0.65% |
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 -59.7% over the past year, below its 5-year annualized CAGR of -35.7%. 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 $25.03. Current 1-year return of -59.7% 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.