GEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	50.27	50.27	49.42	50.25	-	-	1,293
Aug 5, 2026	50.39	50.60	50.21	50.25	50.25	-0.38%	76,651
Aug 4, 2026	49.79	50.55	49.79	50.44	50.44	2.40%	119,398
Aug 3, 2026	48.65	49.30	48.43	49.26	49.26	0.47%	176,281
Jul 31, 2026	49.52	49.60	48.61	49.03	49.03	0.72%	87,155
Jul 30, 2026	47.77	48.75	47.73	48.68	48.68	3.86%	118,558
Jul 29, 2026	47.27	47.99	46.61	46.87	46.87	-1.68%	92,253
Jul 28, 2026	47.39	47.96	47.15	47.67	47.67	-2.16%	69,023
Jul 27, 2026	48.94	48.94	48.01	48.72	48.72	0.72%	308,196
Jul 24, 2026	48.69	48.90	48.30	48.37	48.37	-1.99%	103,682
Jul 23, 2026	49.08	49.51	48.84	49.35	49.35	-0.58%	129,029
Jul 22, 2026	49.34	49.75	49.34	49.64	49.64	-0.64%	63,453
Jul 21, 2026	49.60	49.96	49.47	49.96	49.96	2.95%	81,668
Jul 20, 2026	48.73	49.00	48.40	48.53	48.53	0.43%	225,382
Jul 17, 2026	47.48	48.73	47.41	48.32	48.32	-1.45%	326,776
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