GDEV Inc. (GDEV) stock
GDEVNasdaqServices-Computer Programming ServicesFiscal year ends December 31
$8.34−1.20 (-12.58%)
Close on Nov 12, 2026Market cap $151.37MP/E 2.2Yield –
Price history
GDEV share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$8.34
-12.58% on the day
52-week range
$8.18 – $25.03
-66.7% from the high
Change over 52 weeks
-62.7%
From $22.38 on Nov 12, 2025
Average volume
4,390
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $8.18 | $8.34 | $8.18 | $8.34 | -12.58% | 2,729 |
| Nov 11, 2026 | $9.19 | $9.54 | $9.19 | $9.54 | +12.10% | 572 |
| Nov 10, 2026 | $10.16 | $11.13 | $8.50 | $8.51 | -7.90% | 6,538 |
| Nov 9, 2026 | $9.00 | $9.24 | $9.00 | $9.24 | +5.60% | 5,390 |
| Nov 6, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | 0.00% | – |
| Nov 5, 2026 | $8.59 | $8.75 | $8.50 | $8.75 | -9.79% | 1,817 |
| Nov 4, 2026 | $9.23 | $9.70 | $9.23 | $9.70 | +10.86% | 770 |
| Nov 3, 2026 | $9.50 | $9.50 | $8.75 | $8.75 | -7.12% | 18,817 |
| Nov 2, 2026 | $9.69 | $9.69 | $9.42 | $9.42 | +4.67% | 965 |
| Oct 30, 2026 | $9.00 | $9.00 | $9.00 | $9.00 | 0.00% | – |
| Oct 29, 2026 | $9.56 | $9.56 | $9.00 | $9.00 | -10.45% | 3,362 |
| Oct 28, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | – |
| Oct 27, 2026 | $9.60 | $10.05 | $9.60 | $10.05 | +3.08% | 836 |
| Oct 26, 2026 | $9.60 | $9.75 | $9.60 | $9.75 | +1.88% | 1,534 |
| Oct 23, 2026 | $10.00 | $10.10 | $9.56 | $9.57 | -5.71% | 3,106 |
| Oct 22, 2026 | $10.14 | $10.15 | $10.14 | $10.15 | -2.12% | 479 |
| Oct 21, 2026 | $10.48 | $10.48 | $10.37 | $10.37 | -3.62% | 694 |
| Oct 20, 2026 | $10.76 | $10.76 | $10.76 | $10.76 | 0.00% | – |
| Oct 19, 2026 | $10.50 | $11.00 | $10.50 | $10.76 | -1.19% | 957 |
| Oct 16, 2026 | $10.89 | $10.89 | $10.89 | $10.89 | +4.05% | 417 |
| Oct 15, 2026 | $10.50 | $10.50 | $10.24 | $10.47 | -5.11% | 1,146 |
| Oct 14, 2026 | $11.78 | $11.78 | $10.75 | $11.03 | -6.13% | 1,530 |
| Oct 13, 2026 | $11.75 | $11.75 | $11.75 | $11.75 | -0.42% | 395 |
| Oct 12, 2026 | $11.50 | $11.80 | $11.50 | $11.80 | +3.42% | 2,890 |
| Oct 9, 2026 | $11.07 | $11.63 | $11.07 | $11.41 | +2.70% | 1,367 |
| Oct 8, 2026 | $11.79 | $11.79 | $11.11 | $11.11 | -0.72% | 1,946 |
| Oct 7, 2026 | $11.79 | $11.79 | $11.04 | $11.19 | -3.28% | 1,159 |
| Oct 6, 2026 | $11.56 | $12.00 | $11.48 | $11.57 | -0.77% | 2,172 |
| Oct 5, 2026 | $10.60 | $11.66 | $10.60 | $11.66 | +8.36% | 1,084 |
| Oct 2, 2026 | $10.88 | $10.88 | $10.76 | $10.76 | -2.27% | 1,648 |
| Oct 1, 2026 | $10.29 | $11.01 | $10.03 | $11.01 | -0.90% | 2,582 |
| Sep 30, 2026 | $10.31 | $11.45 | $10.31 | $11.11 | +2.30% | 1,546 |
| Sep 29, 2026 | $11.45 | $11.45 | $10.86 | $10.86 | +1.50% | 2,444 |
| Sep 28, 2026 | $10.90 | $10.90 | $10.70 | $10.70 | -1.83% | 976 |
| Sep 25, 2026 | $10.90 | $10.90 | $10.90 | $10.90 | 0.00% | – |
| Sep 24, 2026 | $10.90 | $10.90 | $10.90 | $10.90 | -2.59% | 620 |
| Sep 23, 2026 | $11.23 | $11.26 | $10.82 | $11.19 | -0.71% | 1,392 |
| Sep 22, 2026 | $11.27 | $11.27 | $11.27 | $11.27 | -1.66% | 477 |
| Sep 21, 2026 | $10.89 | $11.46 | $10.89 | $11.46 | -0.09% | 895 |
| Sep 18, 2026 | $11.47 | $11.47 | $11.47 | $11.47 | 0.00% | – |
| Sep 17, 2026 | $12.06 | $12.25 | $11.47 | $11.47 | -5.21% | 3,602 |
| Sep 16, 2026 | $11.87 | $12.10 | $11.87 | $12.10 | +4.94% | 2,557 |
| Sep 15, 2026 | $12.11 | $12.11 | $11.53 | $11.53 | +0.35% | 1,676 |
| Sep 14, 2026 | $12.23 | $12.25 | $10.99 | $11.49 | +4.64% | 4,464 |
| Sep 11, 2026 | $11.57 | $11.57 | $10.98 | $10.98 | -8.03% | 916 |
| Sep 10, 2026 | $11.94 | $11.94 | $11.94 | $11.94 | +1.53% | 1,273 |
| Sep 9, 2026 | $11.76 | $11.76 | $11.76 | $11.76 | +2.62% | 1,510 |
| Sep 8, 2026 | $11.39 | $11.46 | $10.65 | $11.46 | +0.53% | 3,853 |
| Sep 4, 2026 | $11.65 | $11.65 | $11.40 | $11.40 | +0.44% | 1,339 |
| Sep 3, 2026 | $11.35 | $11.35 | $11.35 | $11.35 | -2.16% | 1,101 |
| Sep 2, 2026 | $11.75 | $11.75 | $11.60 | $11.60 | -2.52% | 1,324 |
| Sep 1, 2026 | $11.98 | $11.98 | $11.60 | $11.90 | +2.59% | 1,939 |
| Aug 31, 2026 | $11.51 | $12.00 | $11.49 | $11.60 | +6.71% | 2,695 |
| Aug 28, 2026 | $10.48 | $10.87 | $10.48 | $10.87 | +0.65% | 6,958 |
| Aug 27, 2026 | $10.38 | $10.80 | $10.38 | $10.80 | -1.73% | 2,758 |
| Aug 26, 2026 | $10.99 | $10.99 | $10.99 | $10.99 | +1.76% | 1,408 |
| Aug 25, 2026 | $10.80 | $10.80 | $10.80 | $10.80 | 0.00% | – |
| Aug 24, 2026 | $10.63 | $11.00 | $10.61 | $10.80 | +1.65% | 1,606 |
| Aug 21, 2026 | $11.00 | $11.05 | $10.63 | $10.63 | -5.13% | 3,219 |
| Aug 20, 2026 | $11.28 | $11.28 | $11.17 | $11.20 | +4.97% | 1,404 |
| Aug 19, 2026 | $11.50 | $11.50 | $10.00 | $10.67 | -7.54% | 14,735 |
| Aug 18, 2026 | $12.02 | $12.02 | $11.54 | $11.54 | -3.51% | 1,387 |
| Aug 17, 2026 | $11.88 | $11.96 | $11.88 | $11.96 | -1.60% | 4,665 |
| Aug 14, 2026 | $12.18 | $12.30 | $11.98 | $12.16 | +3.80% | 2,159 |
| Aug 13, 2026 | $11.71 | $11.71 | $11.71 | $11.71 | 0.00% | – |
| Aug 12, 2026 | $12.10 | $12.11 | $11.71 | $11.71 | -2.42% | 4,580 |
| Aug 11, 2026 | $12.44 | $13.19 | $11.54 | $12.00 | -2.60% | 8,063 |
| Aug 10, 2026 | $13.73 | $13.73 | $12.05 | $12.32 | -8.61% | 9,726 |
| Aug 7, 2026 | $13.39 | $13.62 | $13.35 | $13.48 | +1.89% | 2,105 |
| Aug 6, 2026 | $13.40 | $13.40 | $13.10 | $13.23 | -0.53% | 2,315 |
| Aug 5, 2026 | $12.54 | $13.76 | $12.20 | $13.30 | +4.81% | 148,939 |
| Aug 4, 2026 | $12.45 | $12.69 | $12.45 | $12.69 | +1.52% | 629 |
| Aug 3, 2026 | $12.50 | $12.59 | $12.50 | $12.50 | +2.38% | 2,777 |
| Jul 31, 2026 | $12.60 | $12.60 | $12.21 | $12.21 | +1.75% | 995 |
| Jul 30, 2026 | $11.75 | $12.00 | $11.75 | $12.00 | +1.61% | 977 |
| Jul 29, 2026 | $11.81 | $11.81 | $11.81 | $11.81 | 0.00% | – |
| Jul 28, 2026 | $11.75 | $11.81 | $11.75 | $11.81 | -1.58% | 672 |
| Jul 27, 2026 | $12.00 | $12.00 | $11.82 | $12.00 | -4.76% | 3,111 |
| Jul 24, 2026 | $12.60 | $12.60 | $12.60 | $12.60 | 0.00% | – |
| Jul 23, 2026 | $11.70 | $13.11 | $11.70 | $12.60 | +5.51% | 56,338 |
| Jul 22, 2026 | $11.94 | $11.94 | $11.94 | $11.94 | 0.00% | – |
| Jul 21, 2026 | $11.94 | $11.94 | $11.94 | $11.94 | 0.00% | – |
| Jul 20, 2026 | $12.00 | $12.00 | $11.94 | $11.94 | +1.54% | 337 |
| Jul 17, 2026 | $11.75 | $11.76 | $11.70 | $11.76 | +0.51% | 1,001 |
| Jul 16, 2026 | $11.70 | $11.70 | $11.70 | $11.70 | 0.00% | – |
| Jul 15, 2026 | $11.70 | $11.70 | $11.70 | $11.70 | -1.27% | 494 |
| Jul 14, 2026 | $12.88 | $12.88 | $11.85 | $11.85 | -3.66% | 1,065 |
| Jul 13, 2026 | $12.40 | $12.40 | $12.30 | $12.30 | +0.08% | 2,098 |
| Jul 10, 2026 | $12.29 | $12.29 | $12.29 | $12.29 | -0.24% | 2,207 |
| Jul 9, 2026 | $13.16 | $14.13 | $12.32 | $12.32 | +2.75% | 2,881 |
| Jul 8, 2026 | $12.69 | $12.69 | $11.76 | $11.99 | -1.48% | 6,380 |
| Jul 7, 2026 | $13.89 | $13.89 | $11.62 | $12.17 | -9.72% | 9,643 |
| Jul 6, 2026 | $12.48 | $16.64 | $12.48 | $13.48 | +11.04% | 20,917 |
| Jul 2, 2026 | $12.50 | $12.51 | $12.14 | $12.14 | +0.00% | 1,360 |
| Jul 1, 2026 | $12.14 | $12.14 | $12.14 | $12.14 | -3.50% | 740 |
| Jun 30, 2026 | $12.57 | $12.58 | $12.57 | $12.58 | +3.62% | 1,069 |
| Jun 29, 2026 | $12.14 | $12.14 | $12.14 | $12.14 | +1.17% | 509 |
| Jun 26, 2026 | $12.00 | $12.00 | $12.00 | $12.00 | -4.93% | 1,220 |
| Jun 25, 2026 | $12.62 | $12.62 | $12.62 | $12.62 | +0.10% | 504 |
| Jun 24, 2026 | $12.16 | $12.61 | $12.14 | $12.61 | +0.36% | 3,627 |
| Jun 23, 2026 | $12.24 | $12.65 | $12.24 | $12.57 | +2.82% | 1,182 |
| Jun 22, 2026 | $13.93 | $13.93 | $12.00 | $12.22 | -3.70% | 5,066 |
| Jun 18, 2026 | $12.64 | $13.17 | $12.64 | $12.69 | -0.86% | 1,030 |
| Jun 17, 2026 | $11.20 | $12.80 | $11.20 | $12.80 | +3.23% | 4,213 |
| Jun 16, 2026 | $12.62 | $12.90 | $12.39 | $12.40 | -2.36% | 2,186 |
| Jun 15, 2026 | $12.70 | $12.70 | $12.70 | $12.70 | 0.00% | – |
| Jun 12, 2026 | $13.02 | $13.46 | $11.99 | $12.70 | -2.46% | 5,121 |
| Jun 11, 2026 | $13.02 | $13.02 | $13.02 | $13.02 | -2.57% | 906 |
| Jun 10, 2026 | $13.60 | $13.60 | $12.85 | $13.36 | -0.35% | 2,320 |
| Jun 9, 2026 | $12.51 | $13.45 | $12.51 | $13.41 | +2.96% | 1,400 |
| Jun 8, 2026 | $12.60 | $13.57 | $12.60 | $13.03 | +5.13% | 6,037 |
| Jun 5, 2026 | $13.20 | $13.20 | $11.80 | $12.39 | -2.44% | 3,512 |
| Jun 4, 2026 | $13.00 | $13.21 | $12.65 | $12.70 | -1.17% | 2,310 |
| Jun 3, 2026 | $14.06 | $14.06 | $12.65 | $12.85 | -6.88% | 14,026 |
| Jun 2, 2026 | $14.21 | $14.33 | $13.80 | $13.80 | -4.23% | 4,008 |
| Jun 1, 2026 | $14.42 | $14.80 | $14.40 | $14.41 | 0.00% | 2,939 |
| May 29, 2026 | $15.14 | $15.14 | $14.17 | $14.41 | +1.48% | 3,459 |
| May 28, 2026 | $14.64 | $14.64 | $14.20 | $14.20 | -2.00% | 2,024 |
| May 27, 2026 | $15.42 | $15.42 | $14.49 | $14.49 | -3.99% | 1,919 |
| May 26, 2026 | $14.53 | $15.75 | $14.53 | $15.09 | -1.55% | 2,950 |
| May 22, 2026 | $16.57 | $16.57 | $15.33 | $15.33 | -2.54% | 1,820 |
| May 21, 2026 | $15.73 | $15.73 | $15.73 | $15.73 | -1.69% | 544 |
| May 20, 2026 | $15.99 | $16.48 | $15.99 | $16.00 | +0.06% | 1,447 |
| May 19, 2026 | $16.00 | $16.14 | $15.99 | $15.99 | +1.59% | 1,333 |
| May 18, 2026 | $16.11 | $17.50 | $15.74 | $15.74 | -2.18% | 4,973 |
| May 15, 2026 | $17.55 | $18.66 | $16.09 | $16.09 | -6.72% | 11,698 |
| May 14, 2026 | $16.60 | $17.25 | $16.60 | $17.25 | +8.28% | 1,546 |
| May 13, 2026 | $15.54 | $16.17 | $15.54 | $15.93 | -5.18% | 2,705 |
| May 12, 2026 | $16.65 | $16.85 | $15.54 | $16.80 | -3.56% | 3,938 |
| May 11, 2026 | $17.56 | $18.01 | $17.19 | $17.42 | -3.11% | 5,397 |
| May 8, 2026 | $16.89 | $18.00 | $15.21 | $17.98 | +6.33% | 5,858 |
| May 7, 2026 | $15.60 | $16.91 | $15.52 | $16.91 | +3.80% | 1,750 |
| May 6, 2026 | $16.00 | $16.70 | $16.00 | $16.29 | +1.81% | 2,998 |
| May 5, 2026 | $16.05 | $16.49 | $16.00 | $16.00 | +3.06% | 2,117 |
| May 4, 2026 | $14.55 | $16.07 | $14.16 | $15.53 | -5.68% | 4,458 |
| May 1, 2026 | $16.60 | $16.60 | $15.54 | $16.46 | +0.43% | 4,512 |
| Apr 30, 2026 | $16.39 | $16.39 | $16.39 | $16.39 | +8.06% | 703 |
| Apr 29, 2026 | $16.42 | $16.42 | $15.17 | $15.17 | -5.62% | 1,314 |
| Apr 28, 2026 | $16.25 | $16.40 | $16.07 | $16.07 | -3.66% | 1,961 |
| Apr 27, 2026 | $16.20 | $17.01 | $16.20 | $16.68 | +0.30% | 2,437 |
| Apr 24, 2026 | $17.61 | $17.61 | $15.77 | $16.63 | -7.56% | 2,928 |
| Apr 23, 2026 | $17.80 | $18.50 | $17.10 | $17.99 | -2.23% | 6,231 |
| Apr 22, 2026 | $17.30 | $18.81 | $17.30 | $18.40 | +6.36% | 4,942 |
| Apr 21, 2026 | $17.06 | $17.54 | $17.06 | $17.30 | -1.14% | 3,048 |
| Apr 20, 2026 | $17.89 | $17.89 | $17.00 | $17.50 | +3.70% | 2,746 |
| Apr 17, 2026 | $16.99 | $17.99 | $16.88 | $16.88 | +6.00% | 3,162 |
| Apr 16, 2026 | $16.20 | $16.20 | $15.91 | $15.92 | -4.61% | 1,341 |
| Apr 15, 2026 | $15.88 | $16.69 | $15.88 | $16.69 | +3.66% | 5,656 |
| Apr 14, 2026 | $15.72 | $17.34 | $15.72 | $16.10 | +6.55% | 23,348 |
| Apr 13, 2026 | $13.80 | $16.18 | $13.80 | $15.11 | +10.13% | 4,944 |
| Apr 10, 2026 | $14.03 | $14.03 | $13.20 | $13.72 | -1.93% | 3,711 |
| Apr 9, 2026 | $14.24 | $14.30 | $13.99 | $13.99 | -1.82% | 2,233 |
| Apr 8, 2026 | $14.10 | $14.49 | $13.20 | $14.25 | -2.46% | 1,553 |
| Apr 7, 2026 | $15.81 | $15.81 | $14.61 | $14.61 | +1.45% | 2,427 |
| Apr 6, 2026 | $14.94 | $14.94 | $14.01 | $14.40 | -3.36% | 2,676 |
| Apr 2, 2026 | $14.99 | $15.00 | $14.79 | $14.90 | +7.50% | 3,505 |
| Apr 1, 2026 | $13.86 | $13.86 | $13.86 | $13.86 | -1.00% | 306 |
| Mar 31, 2026 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 545 |
| Mar 30, 2026 | $13.24 | $14.20 | $11.92 | $14.00 | -6.67% | 2,053 |
| Mar 27, 2026 | $15.82 | $15.82 | $15.00 | $15.00 | -6.19% | 2,008 |
| Mar 26, 2026 | $13.70 | $16.08 | $13.70 | $15.99 | +19.95% | 7,802 |
| Mar 25, 2026 | $13.33 | $13.33 | $13.33 | $13.33 | 0.00% | – |
| Mar 24, 2026 | $13.25 | $13.33 | $13.25 | $13.33 | -3.05% | 2,267 |
| Mar 23, 2026 | $14.00 | $14.00 | $13.75 | $13.75 | -1.79% | 654 |
| Mar 20, 2026 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | – |
| Mar 19, 2026 | $13.80 | $14.32 | $13.80 | $14.00 | -7.59% | 1,229 |
| Mar 18, 2026 | $15.15 | $15.15 | $15.15 | $15.15 | +7.05% | 774 |
| Mar 17, 2026 | $14.01 | $14.15 | $14.01 | $14.15 | -2.06% | 951 |
| Mar 16, 2026 | $14.58 | $14.95 | $14.45 | $14.45 | -1.70% | 999 |
| Mar 13, 2026 | $14.70 | $14.70 | $14.70 | $14.70 | +4.22% | 520 |
| Mar 12, 2026 | $14.33 | $14.33 | $14.11 | $14.11 | -4.05% | 1,447 |
| Mar 11, 2026 | $14.70 | $14.70 | $14.70 | $14.70 | +4.55% | 615 |
| Mar 10, 2026 | $14.06 | $14.06 | $14.06 | $14.06 | 0.00% | – |
| Mar 9, 2026 | $13.73 | $14.06 | $13.73 | $14.06 | -7.19% | 1,164 |
| Mar 6, 2026 | $15.15 | $15.15 | $15.15 | $15.15 | 0.00% | – |
| Mar 5, 2026 | $15.15 | $15.15 | $15.15 | $15.15 | 0.00% | – |
| Mar 4, 2026 | $15.15 | $15.15 | $15.15 | $15.15 | 0.00% | – |
| Mar 3, 2026 | $15.15 | $15.15 | $15.15 | $15.15 | 0.00% | – |
| Mar 2, 2026 | $15.15 | $15.15 | $15.15 | $15.15 | +0.73% | 412 |
| Feb 27, 2026 | $15.04 | $15.04 | $15.04 | $15.04 | -4.69% | 778 |
| Feb 26, 2026 | $15.51 | $15.78 | $15.51 | $15.78 | -4.01% | 1,266 |
| Feb 25, 2026 | $15.48 | $17.64 | $15.45 | $16.44 | +2.81% | 4,096 |
| Feb 24, 2026 | $15.99 | $15.99 | $15.99 | $15.99 | 0.00% | – |
| Feb 23, 2026 | $15.99 | $15.99 | $15.99 | $15.99 | 0.00% | – |
| Feb 20, 2026 | $15.99 | $15.99 | $15.99 | $15.99 | 0.00% | – |
| Feb 19, 2026 | $15.99 | $15.99 | $15.99 | $15.99 | 0.00% | – |
| Feb 18, 2026 | $15.55 | $15.99 | $15.55 | $15.99 | +3.03% | 1,275 |
| Feb 17, 2026 | $15.49 | $15.52 | $15.49 | $15.52 | +4.16% | 1,150 |
| Feb 13, 2026 | $14.18 | $14.90 | $14.18 | $14.90 | -5.82% | 883 |
| Feb 12, 2026 | $15.82 | $15.82 | $15.82 | $15.82 | 0.00% | – |
| Feb 11, 2026 | $15.82 | $15.82 | $15.82 | $15.82 | 0.00% | – |
| Feb 10, 2026 | $15.82 | $15.82 | $15.82 | $15.82 | 0.00% | – |
| Feb 9, 2026 | $16.56 | $16.56 | $15.51 | $15.82 | -1.00% | 1,439 |
| Feb 6, 2026 | $16.04 | $16.04 | $15.98 | $15.98 | +5.20% | 825 |
| Feb 5, 2026 | $15.19 | $15.19 | $15.19 | $15.19 | 0.00% | – |
| Feb 4, 2026 | $15.20 | $15.21 | $12.75 | $15.19 | -2.94% | 8,108 |
| Feb 3, 2026 | $14.82 | $15.65 | $14.82 | $15.65 | +5.17% | 898 |
| Feb 2, 2026 | $16.60 | $17.00 | $14.88 | $14.88 | -11.56% | 4,784 |
| Jan 30, 2026 | $17.68 | $17.68 | $15.80 | $16.83 | -5.34% | 3,480 |
| Jan 29, 2026 | $19.74 | $20.00 | $16.66 | $17.78 | -6.40% | 2,545 |
| Jan 28, 2026 | $22.17 | $22.17 | $16.66 | $18.99 | -11.20% | 9,597 |
| Jan 27, 2026 | $22.29 | $22.29 | $20.06 | $21.39 | -7.02% | 2,605 |
| Jan 26, 2026 | $23.73 | $23.73 | $22.23 | $23.00 | +4.31% | 8,713 |
| Jan 23, 2026 | $21.90 | $23.15 | $21.11 | $22.05 | +7.56% | 12,169 |
| Jan 22, 2026 | $19.03 | $20.50 | $19.00 | $20.50 | +12.02% | 12,941 |
| Jan 21, 2026 | $15.91 | $18.75 | $15.44 | $18.30 | +18.14% | 10,595 |
| Jan 20, 2026 | $14.47 | $16.58 | $14.47 | $15.49 | -6.58% | 2,510 |
| Jan 16, 2026 | $16.58 | $16.58 | $16.58 | $16.58 | 0.00% | – |
| Jan 15, 2026 | $16.58 | $16.58 | $16.58 | $16.58 | +0.80% | 374 |
| Jan 14, 2026 | $16.45 | $16.45 | $16.45 | $16.45 | 0.00% | – |
| Jan 13, 2026 | $15.73 | $16.45 | $15.73 | $16.45 | +12.67% | 593 |
| Jan 12, 2026 | $14.60 | $14.60 | $14.60 | $14.60 | -2.67% | 1,315 |
| Jan 9, 2026 | $14.88 | $15.00 | $14.88 | $15.00 | 0.00% | 603 |
| Jan 8, 2026 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | – |
| Jan 7, 2026 | $15.40 | $15.40 | $15.00 | $15.00 | +0.97% | 570 |
| Jan 6, 2026 | $14.88 | $14.88 | $14.86 | $14.86 | -3.26% | 942 |
| Jan 5, 2026 | $15.36 | $15.36 | $15.36 | $15.36 | +3.55% | 877 |
| Jan 2, 2026 | $15.39 | $15.70 | $14.00 | $14.83 | -1.13% | 5,470 |
| Dec 31, 2025 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | – |
| Dec 30, 2025 | $14.85 | $15.00 | $14.85 | $15.00 | +1.00% | 1,050 |
| Dec 29, 2025 | $15.49 | $15.49 | $14.40 | $14.85 | -6.97% | 6,116 |
| Dec 26, 2025 | $15.97 | $15.97 | $15.97 | $15.97 | -6.47% | 733 |
| Dec 24, 2025 | $17.00 | $17.07 | $17.00 | $17.07 | -4.69% | 1,388 |
| Dec 23, 2025 | $17.91 | $17.91 | $17.91 | $17.91 | +5.10% | 340 |
| Dec 22, 2025 | $17.52 | $17.52 | $17.04 | $17.04 | +0.00% | 865 |
| Dec 19, 2025 | $16.56 | $17.04 | $16.56 | $17.04 | -4.70% | 883 |
| Dec 18, 2025 | $16.87 | $17.88 | $16.62 | $17.88 | +8.43% | 2,654 |
| Dec 17, 2025 | $15.78 | $16.49 | $15.78 | $16.49 | +2.65% | 660 |
| Dec 16, 2025 | $16.50 | $16.50 | $15.77 | $16.07 | +0.16% | 7,153 |
| Dec 15, 2025 | $16.13 | $16.50 | $16.04 | $16.04 | -3.61% | 3,442 |
| Dec 12, 2025 | $16.32 | $16.65 | $16.32 | $16.64 | +2.97% | 1,169 |
| Dec 11, 2025 | $16.39 | $16.65 | $16.16 | $16.16 | -2.18% | 2,939 |
| Dec 10, 2025 | $17.38 | $17.38 | $16.52 | $16.52 | -7.71% | 4,211 |
| Dec 9, 2025 | $17.00 | $18.00 | $17.00 | $17.90 | -3.20% | 3,762 |
| Dec 8, 2025 | $16.95 | $19.51 | $16.95 | $18.49 | +10.20% | 12,641 |
| Dec 5, 2025 | $17.85 | $17.85 | $16.25 | $16.78 | -1.00% | 3,231 |
| Dec 4, 2025 | $17.95 | $17.95 | $16.88 | $16.95 | -6.46% | 7,413 |
| Dec 3, 2025 | $21.35 | $21.35 | $18.12 | $18.12 | -14.53% | 11,240 |
| Dec 2, 2025 | $24.70 | $24.70 | $21.20 | $21.20 | -14.20% | 10,187 |
| Dec 1, 2025 | $18.89 | $25.03 | $18.82 | $24.71 | +43.57% | 45,768 |
| Nov 28, 2025 | $18.28 | $18.28 | $17.21 | $17.21 | -6.97% | 1,520 |
| Nov 26, 2025 | $19.00 | $20.45 | $17.37 | $18.50 | -10.41% | 13,111 |
| Nov 25, 2025 | $21.73 | $21.73 | $20.11 | $20.65 | +2.24% | 2,969 |
| Nov 24, 2025 | $19.67 | $20.66 | $19.28 | $20.20 | -2.15% | 2,709 |
| Nov 21, 2025 | $18.66 | $20.64 | $18.66 | $20.64 | -5.75% | 733 |
| Nov 20, 2025 | $21.90 | $21.90 | $21.90 | $21.90 | +8.15% | 687 |
| Nov 19, 2025 | $20.00 | $20.25 | $19.20 | $20.25 | -2.41% | 4,578 |
| Nov 18, 2025 | $20.61 | $20.75 | $20.61 | $20.75 | +0.68% | 1,836 |
| Nov 17, 2025 | $20.49 | $20.61 | $20.49 | $20.61 | +0.06% | 1,259 |
| Nov 14, 2025 | $21.40 | $21.44 | $20.25 | $20.60 | -6.37% | 2,935 |
| Nov 13, 2025 | $21.01 | $22.00 | $21.01 | $22.00 | -1.72% | 2,354 |
| Nov 12, 2025 | $21.41 | $22.38 | $21.41 | $22.38 | +2.35% | 1,150 |
| Nov 11, 2025 | $21.02 | $22.61 | $21.02 | $21.87 | -0.10% | 9,193 |
| Nov 10, 2025 | $21.47 | $23.48 | $21.42 | $21.89 | +2.16% | 4,378 |
| Nov 7, 2025 | $21.15 | $21.50 | $20.90 | $21.43 | -4.34% | 3,329 |
| Nov 6, 2025 | $22.23 | $22.98 | $21.25 | $22.40 | -2.18% | 3,951 |
| Nov 5, 2025 | $21.83 | $25.30 | $21.70 | $22.90 | +2.64% | 12,747 |
| Nov 4, 2025 | $22.50 | $22.66 | $21.02 | $22.31 | -1.24% | 8,591 |
| Nov 3, 2025 | $22.82 | $24.00 | $21.99 | $22.59 | -1.10% | 5,485 |
| Oct 31, 2025 | $22.69 | $23.07 | $22.31 | $22.84 | – | 2,550 |
Seasonality
GDEV return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.3% | -2.0% | -4.4% | 3.0% | 3.4% | 1.9% | 0.5% | -12.8% | 5.8% | 2.0% | -10.9% | -2.7% |
| Months up | 3 of 6 | 1 of 6 | 2 of 6 | 3 of 6 | 1 of 6 | 2 of 6 | 2 of 6 | 0 of 6 | 2 of 6 | 2 of 6 | 2 of 7 | 2 of 6 |
| 2026 | 12.2% | -10.6% | -6.9% | 17.1% | -12.1% | -12.7% | -2.9% | -5.0% | -4.2% | -19.0% | -7.3% | |
| 2025 | -19.9% | 26.3% | -28.4% | -9.2% | 46.3% | -2.1% | -3.2% | -0.8% | 88.9% | -16.5% | -24.6% | -12.8% |
| 2024 | 3.2% | -3.5% | 3.6% | -2.2% | -4.7% | 34.6% | -3.1% | -13.4% | 2.1% | 40.6% | -32.9% | -16.4% |
| 2023 | 0.0% | 0.0% | 6.3% | 12.0% | -8.4% | -9.1% | 11.7% | -43.4% | -29.5% | -21.3% | 1.8% | -2.2% |
| 2022 | -1.1% | -19.9% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2021 | 3.7% | -4.5% | -1.0% | 0.2% | -0.5% | 0.4% | 0.4% | -14.1% | -22.3% | 28.3% | -15.5% | 11.9% |
| 2020 | 2.5% | 3.1% |
See a number that looks wrong?