GEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	32.87	33.07	32.84	33.04	33.04	-0.30%	45,552
Apr 24, 2025	32.89	33.18	32.86	33.14	33.14	1.38%	73,094
Apr 23, 2025	32.77	33.07	32.65	32.69	32.69	1.05%	97,524
Apr 22, 2025	32.10	32.55	32.10	32.35	32.35	1.47%	108,260
Apr 21, 2025	31.92	32.06	31.69	31.88	31.88	-0.03%	111,649
Apr 17, 2025	31.89	32.13	31.89	31.89	31.89	0.54%	60,748
Apr 16, 2025	31.68	32.02	31.59	31.72	31.72	-1.00%	45,828
Apr 15, 2025	32.18	32.25	32.04	32.04	32.04	-0.16%	67,718
Apr 14, 2025	32.06	32.27	31.93	32.09	32.09	1.01%	163,671
Apr 11, 2025	31.15	31.83	31.15	31.77	31.77	2.68%	67,017
Apr 10, 2025	31.09	31.18	30.50	30.94	30.94	-1.65%	337,872
Apr 9, 2025	29.52	31.56	29.41	31.46	31.46	6.97%	128,367
Apr 8, 2025	30.37	30.61	29.19	29.41	29.41	-1.24%	196,262
Apr 7, 2025	29.50	30.60	29.40	29.78	29.78	-3.97%	343,941
Apr 4, 2025	31.30	31.55	30.69	31.01	31.01	-5.18%	460,253
Apr 3, 2025	32.62	32.93	32.62	32.71	32.71	-2.08%	310,414
Apr 2, 2025	33.38	33.50	33.30	33.40	33.40	0.09%	70,562
Apr 1, 2025	33.19	33.46	33.12	33.37	33.37	0.57%	73,466
Mar 31, 2025	32.96	33.25	32.85	33.18	33.18	-0.26%	50,646
Mar 28, 2025	33.55	33.60	33.24	33.27	33.27	-1.73%	112,349
Mar 27, 2025	33.69	33.93	33.69	33.85	33.85	0.50%	82,761
Mar 26, 2025	33.79	33.86	33.62	33.68	33.68	-0.55%	65,827
Mar 25, 2025	33.90	34.02	33.82	33.87	33.87	-0.07%	142,303
Mar 24, 2025	33.95	34.01	33.84	33.89	33.89	0.51%	234,042
Mar 21, 2025	33.64	33.78	33.60	33.72	33.72	-0.45%	84,992
Mar 20, 2025	33.72	33.91	33.72	33.87	33.87	-0.94%	56,849
Mar 19, 2025	34.19	34.27	34.03	34.19	34.19	0.15%	74,914
Mar 18, 2025	34.19	34.28	33.99	34.14	34.14	-0.58%	1,136,280
Mar 17, 2025	33.81	34.37	33.81	34.34	34.34	1.63%	88,040
Mar 14, 2025	33.63	33.81	33.55	33.79	33.79	1.81%	74,986
Mar 13, 2025	33.01	33.21	32.87	33.19	33.19	-0.12%	471,997
Mar 12, 2025	33.15	33.23	32.96	33.23	33.23	0.64%	172,787
Mar 11, 2025	33.00	33.15	32.80	33.02	33.02	0.95%	145,617
Mar 10, 2025	33.02	33.08	32.53	32.71	32.71	-2.42%	84,410
Mar 7, 2025	33.55	33.57	33.22	33.52	33.52	0.39%	81,437
Mar 6, 2025	33.51	33.68	33.33	33.39	33.39	-0.63%	64,516
Mar 5, 2025	33.17	33.64	33.15	33.60	33.60	2.91%	100,927
Mar 4, 2025	32.50	32.90	32.29	32.65	32.65	0.96%	89,898
Mar 3, 2025	32.85	32.92	32.24	32.34	32.34	-0.86%	104,376
Feb 28, 2025	32.50	32.65	32.34	32.62	32.62	-1.06%	71,046
Feb 27, 2025	33.41	33.43	32.97	32.97	32.97	-1.99%	53,232
Feb 26, 2025	33.72	33.91	33.58	33.64	33.64	0.78%	79,147
Feb 25, 2025	33.52	33.52	33.29	33.38	33.38	-	68,672
Feb 24, 2025	33.70	33.70	33.31	33.38	33.38	-1.45%	251,717
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