GEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	49.12	49.30	48.83	49.03	49.03	-1.59%	117,681
Jul 15, 2026	50.18	50.21	49.35	49.82	49.82	-0.47%	99,836
Jul 14, 2026	49.94	50.17	49.74	50.06	50.06	1.59%	166,790
Jul 13, 2026	49.62	49.75	49.14	49.27	49.27	-3.47%	75,894
Jul 10, 2026	50.65	51.04	50.46	51.04	51.04	0.14%	96,811
Jul 9, 2026	50.76	51.02	50.67	50.97	50.97	0.71%	155,234
Jul 8, 2026	49.66	50.61	49.62	50.61	50.61	0.82%	62,975
Jul 7, 2026	50.37	50.55	49.84	50.20	50.20	-2.60%	81,524
Jul 6, 2026	51.22	51.65	51.22	51.54	51.54	2.65%	55,606
Jul 2, 2026	50.61	51.07	49.53	50.21	50.21	-0.83%	75,779
Jul 1, 2026	50.84	51.32	50.57	50.63	50.63	-2.63%	210,908
Jun 30, 2026	51.52	52.15	51.46	52.00	52.00	1.19%	80,780
Jun 29, 2026	51.06	51.40	50.30	51.39	51.39	0.23%	92,060
Jun 26, 2026	50.32	51.52	50.32	51.27	51.27	-1.06%	54,095
Jun 25, 2026	52.54	52.54	51.29	51.82	51.82	1.51%	66,449
Jun 24, 2026	51.25	51.42	50.75	51.05	51.05	-0.20%	79,456
Jun 23, 2026	51.20	51.83	51.10	51.15	51.15	-5.43%	67,775
Jun 22, 2026	54.21	54.29	53.96	54.09	54.09	0.52%	67,152
Jun 18, 2026	53.31	53.91	53.29	53.81	53.81	3.01%	98,813
Jun 17, 2026	52.94	53.23	52.14	52.24	52.24	-0.13%	74,332
Jun 16, 2026	52.77	52.97	52.24	52.31	52.31	-1.75%	117,694
Jun 15, 2026	53.00	53.27	52.84	53.24	53.24	3.32%	166,975
Jun 12, 2026	51.18	51.71	50.93	51.53	51.53	0.66%	90,852
Jun 11, 2026	49.57	51.35	49.56	51.19	51.19	4.09%	133,855
Jun 10, 2026	49.52	50.32	49.13	49.18	49.18	-1.33%	92,079
Jun 9, 2026	50.93	50.96	48.61	49.84	49.84	-0.18%	156,337
Jun 8, 2026	50.19	50.29	49.78	49.93	49.93	1.73%	110,712
Jun 5, 2026	50.63	50.65	48.87	49.08	49.08	-6.50%	86,837
Jun 4, 2026	51.93	52.54	51.71	52.49	52.49	-1.13%	52,083
Jun 3, 2026	53.28	53.28	52.74	53.09	53.09	-1.04%	65,872
Jun 2, 2026	53.27	53.67	53.06	53.65	53.65	1.13%	73,993
Jun 1, 2026	52.55	53.56	52.35	53.05	53.05	2.04%	117,197
May 29, 2026	52.09	52.26	51.87	51.99	51.99	0.08%	115,133
May 28, 2026	51.21	52.09	51.01	51.95	51.95	0.35%	161,699
May 27, 2026	52.00	52.00	51.35	51.77	51.77	-0.08%	76,979
May 26, 2026	51.22	51.82	51.22	51.81	51.81	3.85%	74,972
May 22, 2026	49.97	50.20	49.79	49.89	49.89	-0.50%	68,286
May 21, 2026	49.41	50.24	49.35	50.14	50.14	0.91%	82,570
May 20, 2026	48.86	49.69	48.85	49.69	49.69	1.91%	128,083
May 19, 2026	48.19	49.14	48.14	48.76	48.76	-0.91%	94,935
May 18, 2026	49.82	49.82	48.70	49.21	49.21	-0.34%	60,342
May 15, 2026	49.46	49.62	49.11	49.38	49.38	-3.44%	90,664
May 14, 2026	50.74	51.15	50.68	51.14	51.14	0.39%	98,439
May 13, 2026	50.20	51.00	50.16	50.94	50.94	2.31%	165,618
May 12, 2026	50.04	50.30	49.18	49.79	49.79	-3.15%	121,984
May 11, 2026	51.31	51.53	51.18	51.41	51.41	0.07%	57,644
May 8, 2026	50.84	51.37	50.84	51.37	51.37	2.09%	92,310
May 7, 2026	50.97	50.97	50.21	50.32	50.32	-1.39%	97,963
May 6, 2026	50.47	51.08	50.36	51.03	51.03	3.29%	74,851
May 5, 2026	49.00	49.59	49.00	49.41	49.41	1.84%	75,479