Daily trading records

GDEV Historical Stock Prices by Trading Day

GDEV daily open, high, low, close, volume and prior-session price change.

Direct answer

Review 60 recent trading days for GDEV.

The verified trading-day record runs from May 13, 2026 through August 18, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free GDEV email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review GDEV's price trend and period performance.

The chart connects verified session closes from May 12, 2026 through August 18, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-6.33%

From the August 10, 2026 close of $12.32 to $11.54 on August 18, 2026.

20-session performance

-6.18%

From the July 13, 2026 close of $12.30 to $11.54 on August 18, 2026.

60-session performance

-31.31%

From the May 12, 2026 close of $16.7999 to $11.54 on August 18, 2026.

GDEV Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$12.02$12.02$11.54$11.541,387-$0.42 (-3.51%)
$11.875$11.96$11.875$11.964,666-$0.195 (-1.60%)
$12.18$12.30$11.98$12.1552,160+$0.445 (+3.80%)
$12.10$12.11$11.71$11.714,580-$0.29 (-2.42%)
$12.44$13.19$11.54$12.008,064-$0.32 (-2.60%)
$13.73$13.73$12.05$12.329,726-$1.16 (-8.61%)
$13.39$13.615$13.35$13.482,105+$0.25 (+1.89%)
$13.3963$13.3963$13.10$13.232,315-$0.07 (-0.53%)
$12.54$13.76$12.20$13.30148,939+$0.61 (+4.81%)
$12.45$12.69$12.45$12.69630+$0.19 (+1.52%)
$12.50$12.5926$12.50$12.502,778+$0.29 (+2.38%)
$12.60$12.60$12.21$12.21996+$0.21 (+1.75%)
$11.75$12.00$11.75$12.00978+$0.19 (+1.61%)
$11.75$11.81$11.75$11.81672-$0.19 (-1.58%)
$12.00$12.00$11.82$12.003,111-$0.60 (-4.76%)
$11.7001$13.11$11.7001$12.6056,338+$0.6584 (+5.51%)
$12.00$12.00$11.9416$11.9416337+$0.1816 (+1.54%)
$11.75$11.76$11.70$11.761,001+$0.06 (+0.51%)
$11.70$11.70$11.70$11.70494-$0.15 (-1.27%)
$12.88$12.88$11.85$11.851,065-$0.45 (-3.66%)
$12.40$12.40$12.30$12.302,098+$0.01 (+0.08%)
$12.29$12.29$12.29$12.292,208-$0.03 (-0.24%)
$13.16$14.13$12.32$12.322,881+$0.33 (+2.75%)
$12.69$12.69$11.76$11.996,380-$0.18 (-1.48%)
$13.89$13.89$11.62$12.179,644-$1.31 (-9.72%)
$12.48$16.64$12.48$13.4820,917+$1.3399 (+11.04%)
$12.50$12.51$12.1401$12.14011,361+$0.0001 (+0.00%)
$12.14$12.14$12.14$12.14739-$0.44 (-3.50%)
$12.57$12.58$12.57$12.581,069+$0.44 (+3.62%)
$12.14$12.14$12.14$12.14510+$0.14 (+1.17%)
$12.00$12.00$12.00$12.001,221-$0.6227 (-4.93%)
$12.6227$12.6227$12.6227$12.6227505+$0.0127 (+0.10%)
$12.16$12.61$12.14$12.613,627+$0.045 (+0.36%)
$12.24$12.645$12.24$12.5651,182+$0.345 (+2.82%)
$13.93$13.93$12.00$12.225,066-$0.47 (-3.70%)
$12.64$13.17$12.64$12.691,031-$0.11 (-0.86%)
$11.20$12.80$11.20$12.804,213+$0.40 (+3.23%)
$12.62$12.90$12.39$12.402,187-$0.30 (-2.36%)
$13.02$13.46$11.99$12.705,121-$0.32 (-2.46%)
$13.02$13.02$13.02$13.02906-$0.343 (-2.57%)
$13.60$13.60$12.8461$13.3632,321-$0.047 (-0.35%)
$12.509$13.45$12.509$13.411,401+$0.385 (+2.96%)
$12.60$13.57$12.60$13.0256,038+$0.635 (+5.13%)
$13.20$13.20$11.80$12.393,512-$0.31 (-2.44%)
$13.00$13.21$12.65$12.702,310-$0.15 (-1.17%)
$14.06$14.06$12.65$12.8514,027-$0.95 (-6.88%)
$14.21$14.3257$13.80$13.804,008-$0.61 (-4.23%)
$14.42$14.80$14.40$14.412,940$0.00 (0.00%)
$15.14$15.14$14.17$14.413,459+$0.21 (+1.48%)
$14.6401$14.6401$14.20$14.202,025-$0.29 (-2.00%)
$15.415$15.415$14.49$14.491,920-$0.6027 (-3.99%)
$14.53$15.75$14.53$15.09272,951-$0.2373 (-1.55%)
$16.57$16.57$15.33$15.331,821-$0.40 (-2.54%)
$15.73$15.73$15.73$15.73544-$0.27 (-1.69%)
$15.99$16.48$15.99$16.001,448+$0.01 (+0.06%)
$16.00$16.14$15.99$15.991,334+$0.25 (+1.59%)
$16.11$17.50$15.74$15.744,974-$0.35 (-2.18%)
$17.55$18.66$16.09$16.0911,698-$1.1599 (-6.72%)
$16.595$17.2499$16.595$17.24991,547+$1.3194 (+8.28%)
$15.54$16.1701$15.54$15.93052,705-$0.8694 (-5.18%)

Verified data

Trading days shown
60
Coverage start
May 13, 2026
Coverage end
August 18, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the GDEV company profile.Review GDEV valuation and profitability metrics.Review GDEV analyst price targets.

Read the frequently asked questions.

What is GDEV's latest verified closing price?

GDEV closed at $11.54 on August 18, 2026.

What period does GDEV's price history cover?

The page shows 60 verified sessions from May 13, 2026 through August 18, 2026.

What data is included in GDEV's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does GDEV's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for GDEV's daily prices?

Daily aggregate prices are provided by Polygon.