GEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	41.42	41.63	41.42	41.61	41.61	0.15%	34,673
Nov 26, 2025	41.46	41.62	41.31	41.55	41.55	0.78%	70,877
Nov 25, 2025	41.07	41.27	40.89	41.23	41.23	0.39%	80,819
Nov 24, 2025	40.78	41.09	40.73	41.07	41.07	0.98%	70,500
Nov 21, 2025	40.39	40.84	40.18	40.67	40.67	-0.15%	73,143
Nov 20, 2025	41.64	41.68	40.70	40.73	40.73	-1.37%	69,539
Nov 19, 2025	41.20	41.47	41.10	41.30	41.30	-0.06%	110,033
Nov 18, 2025	41.25	41.52	41.13	41.32	41.32	-0.79%	65,869
Nov 17, 2025	41.78	42.01	41.50	41.65	41.65	-0.94%	57,900
Nov 14, 2025	41.82	42.31	41.73	42.05	42.05	0.10%	82,183
Nov 13, 2025	42.57	42.60	41.91	42.01	42.01	-1.23%	40,799
Nov 12, 2025	42.55	42.55	42.40	42.53	42.53	0.11%	44,951
Nov 11, 2025	42.43	42.55	42.34	42.49	42.49	0.15%	52,953
Nov 10, 2025	42.30	42.46	42.15	42.42	42.42	1.64%	55,344
Nov 7, 2025	41.49	41.74	41.24	41.74	41.74	-0.27%	60,741
Nov 6, 2025	42.07	42.13	41.68	41.85	41.85	-0.43%	69,775
Nov 5, 2025	41.77	42.17	41.73	42.03	42.03	0.86%	40,434
Nov 4, 2025	41.81	42.06	41.67	41.67	41.67	-1.84%	50,515
Nov 3, 2025	42.41	42.51	42.22	42.45	42.45	0.78%	56,922
Oct 31, 2025	42.18	42.19	42.02	42.12	42.12	-0.26%	35,745
Oct 30, 2025	42.24	42.42	42.21	42.23	42.23	-1.08%	54,998
Oct 29, 2025	42.86	42.92	42.51	42.69	42.69	0.33%	43,763
Oct 28, 2025	42.32	42.58	42.30	42.55	42.55	-0.08%	46,017
Oct 27, 2025	42.58	42.59	42.46	42.59	42.59	1.13%	58,727
Oct 24, 2025	42.17	42.17	42.06	42.11	42.11	0.60%	53,437
Oct 23, 2025	41.69	41.92	41.67	41.86	41.86	0.72%	37,998
Oct 22, 2025	41.68	41.81	41.31	41.56	41.56	0.07%	52,077
Oct 21, 2025	41.65	41.65	41.48	41.53	41.53	-0.93%	78,163
Oct 20, 2025	41.64	42.01	41.64	41.92	41.92	1.21%	50,203
Oct 17, 2025	41.07	41.43	41.06	41.42	41.42	-0.10%	59,603
Oct 16, 2025	41.49	41.65	41.29	41.46	41.46	0.46%	47,907
Oct 15, 2025	41.16	41.32	40.96	41.27	41.27	2.03%	50,929
Oct 14, 2025	40.22	40.74	40.13	40.45	40.45	-1.05%	40,937
Oct 13, 2025	40.77	40.97	40.65	40.88	40.88	2.93%	53,716
Oct 10, 2025	41.16	41.24	39.64	39.72	39.72	-3.48%	102,847
Oct 9, 2025	41.51	41.51	41.02	41.15	41.15	-0.72%	39,631
Oct 8, 2025	41.22	41.50	41.22	41.45	41.45	0.58%	65,868
Oct 7, 2025	41.62	41.62	41.17	41.21	41.21	-0.65%	76,215
Oct 6, 2025	41.36	41.56	41.36	41.48	41.48	0.29%	91,640
Oct 3, 2025	41.35	41.44	41.22	41.36	41.36	0.22%	78,725
Oct 2, 2025	41.35	41.35	41.08	41.27	41.27	0.41%	50,131
Oct 1, 2025	40.87	41.10	40.87	41.10	41.10	0.91%	48,045
Sep 30, 2025	40.66	40.73	40.61	40.73	40.73	0.42%	50,854
Sep 29, 2025	40.65	40.74	40.55	40.56	40.56	0.72%	43,617
Sep 26, 2025	40.04	40.27	40.01	40.27	40.27	-0.17%	110,727
Sep 25, 2025	40.29	40.44	40.23	40.34	40.34	-0.65%	60,588
Sep 24, 2025	40.73	40.80	40.56	40.61	40.61	-0.48%	131,682
Sep 23, 2025	40.81	40.95	40.73	40.80	40.80	0.04%	62,467
Sep 22, 2025	40.64	40.79	40.59	40.79	40.79	0.38%	40,771
Sep 19, 2025	40.67	40.76	40.56	40.63	40.63	-0.15%	38,537