GEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	47.19	47.51	47.19	47.55	47.55	0.44%	102,517
Oct 22, 2026	47.59	47.77	47.14	47.34	47.34	-2.83%	112,525
Oct 21, 2026	48.71	48.77	48.42	48.72	48.72	0.54%	148,166
Oct 20, 2026	48.07	48.77	48.07	48.46	48.46	0.17%	159,900
Oct 19, 2026	48.75	48.78	48.38	48.38	48.38	0.75%	110,402
Oct 16, 2026	48.66	48.70	47.97	48.02	48.02	-1.82%	80,485
Oct 15, 2026	48.19	48.98	48.13	48.91	48.91	-0.81%	174,701
Oct 14, 2026	49.41	49.71	49.19	49.31	49.31	-1.89%	414,932
Oct 13, 2026	49.77	50.26	49.77	50.26	50.26	-0.48%	108,195
Oct 12, 2026	50.65	50.65	50.38	50.50	50.50	-0.82%	126,326
Oct 9, 2026	50.99	50.99	50.74	50.92	50.92	1.09%	156,040
Oct 8, 2026	50.68	50.83	50.15	50.37	50.37	-1.95%	365,378
Oct 7, 2026	51.19	51.46	50.97	51.37	51.37	-1.31%	136,338
Oct 6, 2026	52.42	52.42	52.00	52.05	52.05	-0.48%	92,851
Oct 5, 2026	52.14	52.45	52.14	52.30	52.30	1.40%	160,551
Oct 2, 2026	51.54	51.72	51.30	51.58	51.58	1.28%	168,000
Oct 1, 2026	50.95	51.05	50.48	50.93	50.93	-0.33%	311,298
Sep 30, 2026	51.31	51.31	50.91	51.10	51.10	-0.82%	120,136
Sep 29, 2026	51.36	51.57	51.19	51.52	51.52	0.14%	129,743
Sep 28, 2026	51.29	51.51	50.88	51.45	51.45	-1.02%	67,953
Sep 25, 2026	51.86	52.11	51.66	51.98	51.98	1.09%	42,887
Sep 24, 2026	51.66	51.77	51.21	51.42	51.42	-0.70%	91,455
Sep 23, 2026	52.28	52.34	51.72	51.78	51.78	-1.93%	104,881
Sep 22, 2026	52.39	52.92	52.39	52.80	52.80	0.21%	141,560
Sep 21, 2026	52.22	52.72	52.04	52.69	52.69	2.97%	91,548
Sep 18, 2026	51.02	51.27	50.90	51.17	51.17	-0.10%	101,820
Sep 17, 2026	51.04	51.30	51.01	51.22	51.22	1.97%	92,742
Sep 16, 2026	50.70	50.86	49.93	50.23	50.23	-	87,813
Sep 15, 2026	50.50	50.50	50.16	50.23	50.23	-0.38%	95,481
Sep 14, 2026	50.41	50.77	50.21	50.42	50.42	-2.72%	85,880
Sep 11, 2026	51.88	51.91	51.64	51.83	51.83	1.27%	69,374
Sep 10, 2026	51.27	51.47	51.06	51.18	51.18	-2.10%	131,873
Sep 9, 2026	52.35	52.57	52.02	52.28	52.28	-0.48%	79,368
Sep 8, 2026	52.60	52.78	52.41	52.53	52.53	0.19%	65,265
Sep 4, 2026	51.77	52.43	51.77	52.43	52.43	1.67%	71,776
Sep 3, 2026	51.31	51.63	51.01	51.57	51.57	0.57%	98,099
Sep 2, 2026	51.04	51.35	51.03	51.28	51.28	0.45%	92,831
Sep 1, 2026	51.18	51.51	50.91	51.05	51.05	-0.33%	98,740
Aug 31, 2026	51.39	51.45	51.07	51.22	51.22	-0.21%	118,947
Aug 28, 2026	51.68	51.77	51.16	51.33	51.33	-0.39%	142,591
Aug 27, 2026	51.59	51.60	51.30	51.53	51.53	0.53%	70,845
Aug 26, 2026	51.36	51.48	51.19	51.26	51.26	-0.08%	77,009
Aug 25, 2026	50.96	51.33	50.92	51.30	51.30	1.54%	95,748
Aug 24, 2026	50.62	50.62	50.21	50.52	50.52	-1.30%	105,362
Aug 21, 2026	51.43	51.43	51.07	51.19	51.19	0.70%	65,702
Aug 20, 2026	50.42	50.87	50.42	50.83	50.83	0.63%	126,032
Aug 19, 2026	50.84	50.84	50.29	50.51	50.51	1.04%	133,886
Aug 18, 2026	50.42	50.64	49.96	49.99	49.99	-2.86%	211,068
Aug 17, 2026	51.41	51.86	51.40	51.46	51.46	0.90%	206,050
Aug 14, 2026	51.08	51.29	50.76	51.00	51.00	-0.02%	46,556