GEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	33.14	33.24	33.06	33.19	33.19	-0.09%	91,535
Nov 20, 2024	33.18	33.23	33.07	33.22	33.22	-0.09%	368,988
Nov 19, 2024	33.11	33.33	33.11	33.25	33.25	0.03%	51,234
Nov 18, 2024	33.03	33.27	33.03	33.24	33.24	1.16%	49,093
Nov 15, 2024	32.98	32.98	32.80	32.86	32.86	-0.06%	197,233
Nov 14, 2024	33.01	33.06	32.88	32.88	32.88	-0.48%	69,682
Nov 13, 2024	33.29	33.29	32.99	33.04	33.04	-0.67%	61,543
Nov 12, 2024	33.26	33.43	33.13	33.26	33.26	-1.74%	109,611
Nov 11, 2024	33.95	33.95	33.75	33.85	33.85	-0.65%	39,874
Nov 8, 2024	34.37	34.39	33.95	34.07	34.07	-2.63%	86,259
Nov 7, 2024	34.61	35.04	34.61	34.99	34.99	2.31%	95,825
Nov 6, 2024	33.93	34.28	33.88	34.20	34.20	-0.92%	146,242
Nov 5, 2024	34.47	34.61	34.43	34.52	34.52	1.31%	52,045
Nov 4, 2024	34.22	34.31	34.07	34.07	34.07	0.62%	49,582
Nov 1, 2024	33.91	34.13	33.83	33.86	33.86	0.21%	72,987
Oct 31, 2024	33.85	33.86	33.63	33.79	33.79	-0.76%	86,158
Oct 30, 2024	33.97	34.18	33.97	34.05	34.05	-0.87%	49,352
Oct 29, 2024	34.37	34.49	34.33	34.35	34.35	-0.32%	49,129
Oct 28, 2024	34.38	34.57	34.38	34.46	34.46	0.29%	55,771
Oct 25, 2024	34.50	34.60	34.34	34.36	34.36	-0.09%	43,167
Oct 24, 2024	34.40	34.43	34.27	34.39	34.39	-0.23%	46,855
Oct 23, 2024	34.49	34.60	34.31	34.47	34.47	-0.61%	45,223
Oct 22, 2024	34.60	34.72	34.60	34.68	34.68	-0.09%	36,874
Oct 21, 2024	34.67	34.81	34.55	34.71	34.71	-0.77%	39,388
Oct 18, 2024	35.05	35.21	34.98	34.98	34.98	0.95%	45,820
Oct 17, 2024	34.65	34.69	34.49	34.65	34.65	-0.14%	63,386
Oct 16, 2024	34.69	34.84	34.67	34.70	34.70	0.87%	42,779
Oct 15, 2024	34.84	34.85	34.39	34.40	34.40	-2.08%	47,200
Oct 14, 2024	35.07	35.34	35.01	35.13	35.13	-0.27%	38,579
Oct 11, 2024	34.85	35.31	34.85	35.23	35.23	0.59%	45,064
Oct 10, 2024	34.96	35.09	34.78	35.02	35.02	0.11%	35,900
Oct 9, 2024	34.68	35.07	34.68	34.98	34.98	-0.65%	42,671
Oct 8, 2024	35.20	35.27	34.97	35.21	35.21	-2.57%	57,825
Oct 7, 2024	35.99	36.16	35.86	36.14	36.14	1.03%	60,306
Oct 4, 2024	35.65	35.77	35.53	35.77	35.77	1.05%	48,845
Oct 3, 2024	35.17	35.53	35.17	35.40	35.40	-1.13%	117,082
Oct 2, 2024	35.83	35.83	35.55	35.81	35.81	1.58%	64,314
Oct 1, 2024	35.20	35.30	34.91	35.25	35.25	0.40%	74,633
Sep 30, 2024	35.45	35.45	35.05	35.11	35.11	-1.46%	42,954
Sep 27, 2024	35.50	35.79	35.50	35.63	35.63	-0.11%	78,677
Sep 26, 2024	35.67	35.76	35.40	35.67	35.67	3.75%	53,944
Sep 25, 2024	34.55	34.64	34.38	34.38	34.38	-1.12%	69,693
Sep 24, 2024	34.46	34.82	34.39	34.77	34.77	3.42%	45,587
Sep 23, 2024	33.53	33.72	33.53	33.62	33.62	0.73%	53,832
Sep 20, 2024	33.49	33.49	33.28	33.38	33.38	-0.23%	38,189
Sep 19, 2024	33.32	33.50	33.22	33.45	33.45	1.99%	36,861
Sep 18, 2024	32.96	33.16	32.76	32.80	32.80	-0.35%	44,095
Sep 17, 2024	32.89	33.09	32.85	32.92	32.92	0.08%	43,139
Sep 16, 2024	32.78	32.93	32.78	32.89	32.89	0.21%	64,291
Sep 13, 2024	32.77	32.88	32.68	32.82	32.82	0.55%	38,438
Sep 12, 2024	32.47	32.68	32.43	32.64	32.64	0.68%	52,715
Sep 11, 2024	32.16	32.42	31.89	32.42	32.42	0.34%	50,686
Sep 10, 2024	32.29	32.31	32.08	32.31	32.31	-0.16%	48,124
Sep 9, 2024	32.27	32.45	32.25	32.36	32.36	0.72%	49,080
Sep 6, 2024	32.70	32.70	32.09	32.13	32.13	-1.65%	42,222
Sep 5, 2024	32.73	32.80	32.61	32.67	32.67	0.15%	41,705
Sep 4, 2024	32.60	32.76	32.56	32.62	32.62	0.06%	63,504
Sep 3, 2024	32.94	32.96	32.55	32.60	32.60	-1.98%	46,919
Aug 30, 2024	33.28	33.34	33.08	33.26	33.26	0.18%	24,747
Aug 29, 2024	33.26	33.35	33.19	33.20	33.20	0.17%	54,378
Aug 28, 2024	33.27	33.32	33.03	33.14	33.14	-0.69%	55,320
Aug 27, 2024	33.29	33.42	33.25	33.37	33.37	0.21%	42,654
Aug 26, 2024	33.39	33.46	33.26	33.30	33.30	-0.72%	77,598
Aug 23, 2024	33.35	33.63	33.29	33.54	33.54	1.54%	37,895
Aug 22, 2024	33.32	33.33	32.99	33.03	33.03	-1.20%	33,557
Aug 21, 2024	33.36	33.50	33.33	33.43	33.43	0.39%	35,839
Aug 20, 2024	33.52	33.52	33.26	33.30	33.30	-1.13%	52,931
Aug 19, 2024	33.48	33.71	33.48	33.68	33.68	1.11%	45,190
Aug 16, 2024	33.11	33.31	33.11	33.31	33.31	1.25%	63,406
Aug 15, 2024	32.70	32.98	32.70	32.90	32.90	0.98%	47,573
Aug 14, 2024	32.68	32.68	32.47	32.58	32.58	-0.37%	52,026
Aug 13, 2024	32.46	32.73	32.46	32.70	32.70	0.86%	55,392
Aug 12, 2024	32.30	32.52	32.30	32.42	32.42	0.46%	57,401
Aug 9, 2024	32.22	32.31	32.14	32.27	32.27	0.47%	63,268
Aug 8, 2024	31.85	32.18	31.82	32.12	32.12	1.94%	62,501
Aug 7, 2024	31.91	32.00	31.46	31.51	31.51	0.74%	64,607
Aug 6, 2024	30.97	31.47	30.95	31.28	31.28	0.42%	65,294
Aug 5, 2024	30.45	31.29	30.45	31.15	31.15	-2.63%	156,526
Aug 2, 2024	31.97	32.03	31.80	31.99	31.99	-1.39%	131,525
Aug 1, 2024	32.84	32.90	32.34	32.44	32.44	-1.79%	122,484
Jul 31, 2024	32.97	33.14	32.90	33.03	33.03	2.45%	134,814
Jul 30, 2024	32.43	32.43	32.17	32.24	32.24	-0.46%	127,010
Jul 29, 2024	32.48	32.48	32.31	32.39	32.39	-0.31%	91,207
Jul 26, 2024	32.42	32.55	32.38	32.49	32.49	0.93%	316,336
Jul 25, 2024	32.11	32.39	32.05	32.19	32.19	-0.12%	278,224
Jul 24, 2024	32.45	32.53	32.22	32.23	32.23	-1.29%	149,826
Jul 23, 2024	32.71	32.81	32.49	32.65	32.65	-0.88%	966,961
Jul 22, 2024	32.86	32.98	32.83	32.94	32.94	0.80%	180,125
Jul 19, 2024	32.87	32.91	32.67	32.68	32.68	-1.12%	40,914
Jul 18, 2024	33.37	33.38	32.98	33.05	33.05	-0.81%	241,380
Jul 17, 2024	33.46	33.48	33.30	33.32	33.32	-1.62%	43,572
Jul 16, 2024	33.65	33.87	33.65	33.87	33.87	0.47%	53,865
Jul 15, 2024	33.83	33.85	33.65	33.71	33.71	-0.91%	68,603
Jul 12, 2024	33.95	34.13	33.95	34.02	34.02	0.38%	62,242
Jul 11, 2024	34.01	34.09	33.83	33.89	33.89	0.59%	41,381
Jul 10, 2024	33.66	33.69	33.58	33.69	33.69	0.51%	47,268
Jul 9, 2024	33.41	33.55	33.41	33.52	33.52	0.42%	61,638
Jul 8, 2024	33.39	33.49	33.35	33.38	33.38	-0.03%	272,483
Jul 5, 2024	33.42	33.42	33.19	33.39	33.39	0.57%	49,540
Jul 3, 2024	32.91	33.24	32.91	33.20	33.20	1.19%	47,024