GEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	48.65	48.93	48.16	48.51	48.51	0.19%	79,795
May 1, 2026	48.25	48.88	48.20	48.42	48.42	0.46%	66,677
Apr 30, 2026	47.74	48.46	47.53	48.20	48.20	1.62%	86,298
Apr 29, 2026	47.73	47.73	47.31	47.43	47.43	-0.44%	50,054
Apr 28, 2026	47.48	47.75	47.40	47.64	47.64	-0.96%	41,690
Apr 27, 2026	48.36	48.45	48.10	48.10	48.10	-0.22%	216,292
Apr 24, 2026	47.87	48.31	47.80	48.21	48.21	1.85%	101,304
Apr 23, 2026	47.66	47.83	46.82	47.33	47.33	-1.40%	53,628
Apr 22, 2026	47.75	48.11	47.72	48.00	48.00	1.78%	66,389
Apr 21, 2026	48.08	48.08	47.15	47.16	47.16	-1.83%	146,150
Apr 20, 2026	47.96	48.08	47.76	48.04	48.04	-0.66%	160,829
Apr 17, 2026	48.29	48.81	48.29	48.36	48.36	1.90%	154,637
Apr 16, 2026	47.51	47.73	47.25	47.46	47.46	0.25%	1,809,801
Apr 15, 2026	47.25	47.43	47.16	47.34	47.34	-0.06%	53,725
Apr 14, 2026	46.89	47.50	46.89	47.37	47.37	1.72%	117,703
Apr 13, 2026	45.78	46.60	45.78	46.57	46.57	0.80%	65,977
Apr 10, 2026	46.26	46.40	46.02	46.20	46.20	0.61%	66,897
Apr 9, 2026	45.57	46.10	45.34	45.92	45.92	-0.26%	119,834
Apr 8, 2026	46.23	46.26	45.68	46.04	46.04	5.45%	89,896
Apr 7, 2026	43.47	43.74	42.93	43.66	43.66	0.48%	101,269
Apr 6, 2026	43.32	43.66	43.32	43.45	43.45	0.74%	64,013
Apr 2, 2026	42.25	43.42	42.25	43.13	43.13	-1.12%	106,191
Apr 1, 2026	43.45	44.01	43.43	43.62	43.62	0.97%	147,604
Mar 31, 2026	41.80	43.24	41.80	43.20	43.20	3.52%	152,284
Mar 30, 2026	42.18	42.18	41.44	41.73	41.73	-0.69%	241,782
Mar 27, 2026	42.14	42.48	41.90	42.02	42.02	-0.59%	89,208
Mar 26, 2026	42.86	43.05	42.23	42.27	42.27	-2.96%	177,418