GEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	34.17	34.27	33.80	33.87	33.87	-0.32%	56,137
Feb 20, 2025	33.94	34.14	33.83	33.98	33.98	0.86%	60,610
Feb 19, 2025	33.75	33.81	33.65	33.69	33.69	-0.30%	42,235
Feb 18, 2025	33.83	33.90	33.73	33.79	33.79	0.67%	65,478
Feb 14, 2025	33.41	33.59	33.41	33.57	33.57	0.86%	71,236
Feb 13, 2025	32.94	33.32	32.84	33.28	33.28	0.30%	104,821
Feb 12, 2025	32.99	33.30	32.89	33.18	33.18	0.48%	45,112
Feb 11, 2025	32.97	33.12	32.86	33.02	33.02	-0.24%	90,704
Feb 10, 2025	33.05	33.13	33.02	33.10	33.10	1.10%	53,216
Feb 7, 2025	33.11	33.19	32.72	32.74	32.74	-0.18%	79,256
Feb 6, 2025	32.79	32.83	32.71	32.80	32.80	0.40%	52,983
Feb 5, 2025	32.66	32.79	32.64	32.67	32.67	-0.43%	95,060
Feb 4, 2025	32.62	32.90	32.62	32.81	32.81	1.61%	52,588
Feb 3, 2025	32.01	32.45	31.97	32.29	32.29	-0.52%	67,741
Jan 31, 2025	32.89	32.93	32.44	32.46	32.46	-1.22%	60,682
Jan 30, 2025	32.56	32.94	32.56	32.86	32.86	1.61%	65,752
Jan 29, 2025	32.35	32.54	32.30	32.34	32.34	0.06%	70,716
Jan 28, 2025	32.03	32.34	31.98	32.32	32.32	0.75%	204,483
Jan 27, 2025	32.03	32.20	32.03	32.08	32.08	-1.81%	87,069
Jan 24, 2025	32.72	32.76	32.56	32.67	32.67	0.46%	66,007
Jan 23, 2025	32.38	32.54	32.37	32.52	32.52	0.43%	77,285
Jan 22, 2025	32.44	32.49	32.37	32.38	32.38	-0.03%	158,757
Jan 21, 2025	32.34	32.43	32.19	32.39	32.39	1.03%	258,098
Jan 17, 2025	32.01	32.44	31.98	32.06	32.06	-0.03%	1,565,495
Jan 16, 2025	32.06	32.08	31.88	32.07	32.07	0.50%	758,260
Jan 15, 2025	31.85	31.91	31.67	31.91	31.91	1.40%	59,354
Jan 14, 2025	31.47	31.54	31.37	31.47	31.47	1.22%	108,572
Jan 13, 2025	31.03	31.16	30.95	31.09	31.09	-0.73%	127,334
Jan 10, 2025	31.50	31.50	31.30	31.32	31.32	-1.66%	140,564
Jan 8, 2025	31.77	31.91	31.75	31.85	31.85	-0.41%	271,912
Jan 7, 2025	32.38	32.38	31.97	31.98	31.98	-0.68%	52,476
Jan 6, 2025	32.60	32.60	32.19	32.20	32.20	0.37%	181,175
Jan 3, 2025	32.00	32.12	31.96	32.08	32.08	0.75%	119,597
Jan 2, 2025	31.93	31.99	31.75	31.84	31.84	-0.25%	90,519
Dec 31, 2024	31.99	32.03	31.84	31.92	31.92	-0.25%	180,417
Dec 30, 2024	32.07	32.09	31.93	32.00	32.00	-0.84%	241,214
Dec 27, 2024	32.23	32.32	32.14	32.27	32.27	-0.40%	115,574
Dec 26, 2024	32.14	32.46	32.14	32.40	32.40	-0.55%	111,030
Dec 24, 2024	32.47	32.58	32.37	32.58	32.58	0.65%	64,221
Dec 23, 2024	32.19	32.43	32.17	32.37	32.37	-2.00%	83,204
Dec 20, 2024	32.84	33.23	32.79	33.03	32.21	0.17%	104,547
Dec 19, 2024	33.16	33.18	32.98	32.98	32.16	0.53%	78,422
Dec 18, 2024	33.60	33.63	32.78	32.80	31.99	-2.32%	91,662
Dec 17, 2024	33.48	33.63	33.39	33.58	32.75	-0.28%	77,674
Dec 16, 2024	33.71	33.81	33.57	33.68	32.84	-0.38%	80,040
Dec 13, 2024	33.90	33.90	33.74	33.81	32.97	0.04%	54,276
Dec 12, 2024	33.88	33.95	33.74	33.79	32.95	-0.35%	65,424
Dec 11, 2024	33.89	33.96	33.78	33.91	33.07	0.59%	80,204
Dec 10, 2024	33.80	33.94	33.71	33.71	32.88	-1.63%	89,292
Dec 9, 2024	34.32	34.55	34.27	34.27	33.42	1.75%	47,347
Dec 6, 2024	33.79	33.79	33.63	33.68	32.85	0.06%	98,496
Dec 5, 2024	33.47	33.74	33.47	33.66	32.83	0.60%	146,370
Dec 4, 2024	33.45	33.53	33.39	33.46	32.63	0.15%	334,249
Dec 3, 2024	33.20	33.43	33.09	33.41	32.58	0.21%	70,187
Dec 2, 2024	33.13	33.38	33.13	33.34	32.51	0.45%	73,964
Nov 29, 2024	32.84	33.22	32.84	33.19	32.37	0.26%	55,716
Nov 27, 2024	33.25	33.27	33.02	33.11	32.29	0.17%	98,155
Nov 26, 2024	33.18	33.18	33.01	33.05	32.23	-0.55%	997,157
Nov 25, 2024	33.27	33.31	33.13	33.23	32.41	0.22%	48,734
Nov 22, 2024	33.05	33.17	33.05	33.16	32.34	-0.09%	56,031
Nov 21, 2024	33.14	33.24	33.06	33.19	32.37	-0.09%	92,054
Nov 20, 2024	33.18	33.23	33.07	33.22	32.40	-0.09%	368,988
Nov 19, 2024	33.11	33.33	33.11	33.25	32.43	0.03%	51,234
Nov 18, 2024	33.03	33.27	33.03	33.24	32.42	1.16%	49,093
Nov 15, 2024	32.98	32.98	32.80	32.86	32.05	-0.06%	197,233
Nov 14, 2024	33.01	33.06	32.88	32.88	32.07	-0.48%	69,682
Nov 13, 2024	33.29	33.29	32.99	33.04	32.22	-0.67%	61,543
Nov 12, 2024	33.26	33.43	33.13	33.26	32.44	-1.74%	109,611
Nov 11, 2024	33.95	33.95	33.75	33.85	33.01	-0.65%	39,874
Nov 8, 2024	34.37	34.39	33.95	34.07	33.23	-2.63%	86,259
Nov 7, 2024	34.61	35.04	34.61	34.99	34.12	2.31%	95,825
Nov 6, 2024	33.93	34.28	33.88	34.20	33.35	-0.92%	146,242
Nov 5, 2024	34.47	34.61	34.43	34.52	33.66	1.31%	52,045
Nov 4, 2024	34.22	34.31	34.07	34.07	33.23	0.62%	49,582
Nov 1, 2024	33.91	34.13	33.83	33.86	33.02	0.21%	72,987
Oct 31, 2024	33.85	33.86	33.63	33.79	32.95	-0.76%	86,158
Oct 30, 2024	33.97	34.18	33.97	34.05	33.21	-0.87%	49,352
Oct 29, 2024	34.37	34.49	34.33	34.35	33.50	-0.32%	49,129
Oct 28, 2024	34.38	34.57	34.38	34.46	33.61	0.29%	55,771
Oct 25, 2024	34.50	34.60	34.34	34.36	33.51	-0.09%	43,167
Oct 24, 2024	34.40	34.43	34.27	34.39	33.54	-0.23%	46,855
Oct 23, 2024	34.49	34.60	34.31	34.47	33.62	-0.61%	45,223
Oct 22, 2024	34.60	34.72	34.60	34.68	33.82	-0.09%	36,874
Oct 21, 2024	34.67	34.81	34.55	34.71	33.85	-0.77%	39,388
Oct 18, 2024	35.05	35.21	34.98	34.98	34.11	0.95%	45,820
Oct 17, 2024	34.65	34.69	34.49	34.65	33.79	-0.14%	63,386
Oct 16, 2024	34.69	34.84	34.67	34.70	33.84	0.87%	42,779
Oct 15, 2024	34.84	34.85	34.39	34.40	33.55	-2.08%	47,200
Oct 14, 2024	35.07	35.34	35.01	35.13	34.26	-0.27%	38,579
Oct 11, 2024	34.85	35.31	34.85	35.23	34.35	0.59%	45,064
Oct 10, 2024	34.96	35.09	34.78	35.02	34.15	0.11%	35,900
Oct 9, 2024	34.68	35.07	34.68	34.98	34.11	-0.65%	42,671
Oct 8, 2024	35.20	35.27	34.97	35.21	34.34	-2.57%	57,825
Oct 7, 2024	35.99	36.16	35.86	36.14	35.24	1.03%	60,306
Oct 4, 2024	35.65	35.77	35.53	35.77	34.88	1.05%	48,845
Oct 3, 2024	35.17	35.53	35.17	35.40	34.52	-1.13%	117,082
Oct 2, 2024	35.83	35.83	35.55	35.81	34.92	1.58%	64,314
Oct 1, 2024	35.20	35.30	34.91	35.25	34.38	0.40%	74,633
Sep 30, 2024	35.45	35.45	35.05	35.11	34.24	-1.46%	42,954
Sep 27, 2024	35.50	35.79	35.50	35.63	34.75	-0.11%	78,677