GDEV Inc. (GDEV) NASDAQ

14.07

-0.34(-2.36%)

Updated at June 02 02:59PM

Currency In USD

GDEV Historical Return

If you invested $1000 in GDEV Inc. (GDEV) since IPO date, it would be worth $175.26 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $172.26, while $1000 invested 1 year ago would be worth $908.33. This corresponds to total returns of -82.47%, -82.77%, -9.17%, respectively, with annualized returns of -26.48%, -29.64%, -9.17%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GDEV Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	14.42	14.41	14.41	14.8	14.4	2,939
May 29, 2026	15.14	14.41	14.41	15.14	14.17	3,459
May 28, 2026	14.64	14.2	14.2	14.64	14.2	2,024
May 27, 2026	15.42	14.49	14.49	15.42	14.49	1,918
May 26, 2026	15.43	15.09	15.09	15.75	14.73	2,921
May 22, 2026	16.57	15.33	15.33	16.57	15.33	1,820
May 21, 2026	15.73	15.73	15.73	15.73	15.73	544
May 20, 2026	15.99	16	16	16.48	15.99	1,447
May 19, 2026	16	15.99	15.99	16.14	15.99	1,326
May 18, 2026	16.11	15.74	15.74	17.5	15.74	4,940
May 15, 2026	17.55	16.09	16.09	18.66	16.09	11,678
May 14, 2026	16.6	17.25	17.25	17.25	16.6	1,346
May 13, 2026	15.54	15.93	15.93	16.17	15.54	2,703
May 12, 2026	16.65	16.8	16.8	16.85	15.54	3,938
May 11, 2026	17.56	17.42	17.42	18.01	17.19	5,397
May 08, 2026	16.89	17.98	17.98	18	15.21	5,858
May 07, 2026	15.6	16.91	16.91	16.91	15.52	1,750
May 06, 2026	16	16.29	16.29	16.7	16	2,998
May 05, 2026	16.05	16	16	16.49	16	2,117
May 04, 2026	14.55	15.53	15.53	16.07	14.16	4,404
May 01, 2026	16.6	16.46	16.46	16.6	15.54	4,512
April 30, 2026	16.39	16.39	16.39	16.39	16.39	703
April 29, 2026	16.42	15.17	15.17	16.42	15.17	1,314
April 28, 2026	16.25	16.07	16.07	16.4	16.07	1,948
April 27, 2026	16.2	16.68	16.68	17.01	16.2	2,437
April 24, 2026	17.61	16.63	16.63	17.61	15.77	2,928
April 23, 2026	17.8	17.99	17.99	18.5	17.1	6,005
April 22, 2026	17.3	18.4	18.4	18.81	17.3	4,942
April 21, 2026	17.06	17.3	17.3	17.54	17.06	3,048
April 20, 2026	17.89	17.5	17.5	17.89	17	2,741
April 17, 2026	16.99	16.88	16.88	17.99	16.88	3,162
April 16, 2026	16.2	15.92	15.92	16.2	15.91	5,649
April 15, 2026	15.88	16.69	16.69	16.69	15.88	5,652
April 14, 2026	15.72	16.1	16.1	17.34	15.72	23,058
April 13, 2026	13.8	15.11	15.11	16.18	13.8	4,942
April 10, 2026	14.03	13.72	13.72	14.03	13.2	3,711
April 09, 2026	14.24	13.99	13.99	14.3	13.99	2,233
April 08, 2026	14.1	14.25	14.25	14.49	13.2	1,553
April 07, 2026	15.81	14.61	14.61	15.81	14.61	2,427
April 06, 2026	14.94	14.4	14.4	14.94	14.01	2,674
April 02, 2026	14.99	14.9	14.9	15	14.79	3,201
April 01, 2026	13.86	13.86	13.86	13.86	13.86	306
March 31, 2026	14	14	14	14	14	545
March 30, 2026	13.24	14	14	14.2	11.92	2,050
March 27, 2026	15.82	15	15	15.82	15	2,006
March 26, 2026	13.7	15.99	15.99	16.08	13.7	7,332
March 25, 2026	13.65	13.59	13.33	14	13.51	2,215
March 24, 2026	13.25	13.33	13.33	13.33	13.25	2,267
March 23, 2026	14	13.75	13.75	14	13.75	654
March 20, 2026	14.5	14.01	14	14.5	14.01	17
March 19, 2026	13.8	14	14	14.32	13.8	1,082
March 18, 2026	15.15	15.15	15.15	15.15	15.15	524
March 17, 2026	14.01	14.15	14.15	14.15	14.01	951
March 16, 2026	14.58	14.45	14.45	14.95	14.45	999
March 13, 2026	14.7	14.7	14.7	14.7	14.7	480
March 12, 2026	14.33	14.11	14.11	14.33	14.11	1,467
March 11, 2026	14.7	14.7	14.7	14.7	14.7	615
March 10, 2026	14.07	14.5	14.06	15.13	14.06	8
March 09, 2026	13.73	14.06	14.06	14.06	13.73	1,164
March 06, 2026	15.15	15.15	15.15	15.15	15.15	29