GDEV Inc. (GDEV) NASDAQ

Currency In USD

GDEV Historical Return

If you invested $1000 in GDEV Inc. (GDEV) since IPO date, it would be worth $152.09 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $148.13, while $1000 invested 1 year ago would be worth $803.29. This corresponds to total returns of -84.79%, -85.19%, -19.67%, respectively, with annualized returns of -27.6%, -31.73%, -19.67%.

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
July 31, 2026	12.6	12.21	12.21	12.6	12.21	995
July 30, 2026	11.75	12	12	12	11.75	977
July 29, 2026	12.01	12.86	12.86	12.86	12.01	19
July 28, 2026	11.75	11.81	11.81	11.81	11.75	672
July 27, 2026	12	12	12	12	11.82	3,111
July 23, 2026	11.7	12.6	12.6	13.11	11.7	56,338
July 22, 2026	11.71	12.88	12.88	12.88	11.71	3
July 21, 2026	11.75	11.79	11.79	12.9	11.75	79
July 20, 2026	12	11.94	11.94	12	11.94	337
July 17, 2026	11.75	11.76	11.76	11.76	11.7	1,001
July 16, 2026	12.3	12.7	12.7	12.89	11.61	32
July 15, 2026	11.7	11.7	11.7	11.7	11.7	494
July 14, 2026	12.88	11.85	11.85	12.88	11.85	1,065
July 13, 2026	12.4	12.3	12.3	12.4	12.3	2,098
July 10, 2026	12.29	12.29	12.29	12.29	12.29	2,207
July 09, 2026	13.16	12.32	12.32	14.13	12.32	2,881
July 08, 2026	12.69	11.99	11.99	12.69	11.76	6,324
July 07, 2026	13.89	12.17	12.17	13.89	11.62	9,633
July 06, 2026	12.48	13.48	13.48	16.64	12.48	20,917
July 02, 2026	12.5	12.14	12.14	12.51	12.14	1,360
July 01, 2026	12.14	12.14	12.14	12.14	12.14	740
June 30, 2026	12.57	12.58	12.58	12.58	12.57	1,069
June 29, 2026	12.14	12.14	12.14	12.14	12.14	509
June 26, 2026	12	12	12	12	12	1,220
June 25, 2026	12.62	12.62	12.62	12.62	12.62	504
June 24, 2026	12.16	12.61	12.61	12.61	12.14	3,627
June 23, 2026	12.24	12.57	12.57	12.65	12.24	1,182
June 22, 2026	13.93	12.22	12.22	13.93	12	5,066
June 18, 2026	12.64	12.69	12.69	13.17	12.64	1,030
June 17, 2026	11.2	12.8	12.8	12.8	11.2	4,213
June 16, 2026	12.62	12.4	12.4	12.9	12.39	2,176
June 15, 2026	12.76	12.78	12.78	12.78	12.21	834
June 12, 2026	13.02	12.7	12.7	13.46	11.99	5,121
June 11, 2026	13.02	13.02	13.02	13.02	13.02	906
June 10, 2026	13.6	13.36	13.36	13.6	12.85	2,320
June 09, 2026	12.51	13.41	13.41	13.45	12.51	1,400
June 08, 2026	12.6	13.03	13.03	13.57	12.6	6,033
June 05, 2026	13.2	12.39	12.39	13.2	11.8	3,246
June 04, 2026	13	12.7	12.7	13.21	12.65	2,329
June 03, 2026	14.06	12.85	12.85	14.06	12.65	13,932
June 02, 2026	14.21	13.8	13.8	14.33	13.8	4,008
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