GDEV Inc.
GDEVNASDAQTechnology● Active
$12.39
$-0.31(-2.44%)
Market Cap$224884559
P/E Ratio—
52W High$42.2
52W Low$11.25
GDEV Inc.（GDEV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gdev · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$132.50
Sep 17, 2021
-90.6% from here
5-Year Low5Y
$8.60
Apr 4, 2025
+44.1% from low
IPO Priceadj.
$97.00
Oct 5, 2020
-87.2% since IPO
1 Year Ago
$22.06
Jun 9, 2025
-43.8% in 1Y
5 Years Ago
$99.00
Jun 8, 2021
-87.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GDEV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $13.20 | $13.20 | $11.80 | $12.39 | $12.39 | 4K | -6.14% |
| Jun 4, 2026 | $13.00 | $13.21 | $12.65 | $12.70 | $12.70 | 2K | -2.31% |
| Jun 3, 2026 | $14.06 | $14.06 | $12.65 | $12.85 | $12.85 | 14K | -8.61% |
| Jun 2, 2026 | $14.21 | $14.33 | $13.80 | $13.80 | $13.80 | 4K | -2.89% |
| Jun 1, 2026 | $14.42 | $14.80 | $14.40 | $14.41 | $14.41 | 3K | -0.07% |
| May 29, 2026 | $15.14 | $15.14 | $14.17 | $14.41 | $14.41 | 4K | -4.82% |
| May 28, 2026 | $14.64 | $14.64 | $14.20 | $14.20 | $14.20 | 2K | -3.01% |
| May 27, 2026 | $15.42 | $15.42 | $14.49 | $14.49 | $14.49 | 2K | -6.03% |
| May 26, 2026 | $14.53 | $15.75 | $14.53 | $15.09 | $15.09 | 3K | +3.85% |
| May 22, 2026 | $16.57 | $16.57 | $15.33 | $15.33 | $15.33 | 2K | -7.48% |
| May 21, 2026 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 1K | +0.00% |
| May 20, 2026 | $15.99 | $16.48 | $15.99 | $16.00 | $16.00 | 1K | +0.06% |
| May 19, 2026 | $16.00 | $16.14 | $15.99 | $15.99 | $15.99 | 1K | -0.06% |
| May 18, 2026 | $16.11 | $17.50 | $15.74 | $15.74 | $15.74 | 5K | -2.30% |
| May 15, 2026 | $17.55 | $18.66 | $16.09 | $16.09 | $16.09 | 12K | -8.32% |
| May 14, 2026 | $16.60 | $17.25 | $16.60 | $17.25 | $17.25 | 2K | +3.92% |
| May 13, 2026 | $15.54 | $16.17 | $15.54 | $15.93 | $15.93 | 3K | +2.51% |
| May 12, 2026 | $16.65 | $16.85 | $15.54 | $16.80 | $16.80 | 4K | +0.90% |
| May 11, 2026 | $17.56 | $18.01 | $17.19 | $17.42 | $17.42 | 5K | -0.80% |
| May 8, 2026 | $16.89 | $18.00 | $15.21 | $17.98 | $17.98 | 6K | +6.45% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · GDEV
Jan 1 → Dec 31 · 6 years2026-19.5%$15.39 → $12.39
-19.5%
2025-24.9%$19.98 → $15.00
-24.9%
2024-12.1%$22.00 → $19.34
-12.1%
2023-65.4%$63.80 → $22.10
-65.4%
2022-18.7%$78.50 → $63.80
-18.7%
2021-18.7%$99.10 → $80.60
-18.7%
Best Year2024 · -12.1%
Worst Year2023 · -65.4%
Positive Years0 / 6
Avg Annual Return-26.5%
6Y Total Return-87.5%
6Y CAGR~-29.3% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in GDEV?
If you invested $1,000 in GDEV at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$128
Total Return-87.2%
CAGR~-29.0% / yr
Profit$-872
Based on Oct 5, 2020 · $97.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
GDEV Inc.（GDEV）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $12.39。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GDEV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GDEV 历史股价FMP 日线复权 OHLCV