GEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	117,664
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
Mar 25, 2026	43.64	43.93	43.47	43.56	43.56	1.49%	52,966
Mar 24, 2026	42.74	43.33	42.69	42.92	42.92	-1.94%	89,780
Mar 23, 2026	43.32	44.08	43.10	43.77	43.77	3.13%	105,517
Mar 20, 2026	43.33	43.38	42.24	42.44	42.44	-3.19%	149,785
Mar 19, 2026	42.98	44.10	42.90	43.84	43.84	0.05%	204,180
Mar 18, 2026	44.23	44.42	43.82	43.82	43.82	-1.55%	338,672
Mar 17, 2026	44.44	44.73	44.40	44.51	44.51	0.66%	213,161
Mar 16, 2026	43.98	44.43	43.93	44.22	44.22	2.55%	283,371
Mar 13, 2026	43.72	44.15	43.00	43.12	43.12	-0.10%	184,805
Mar 12, 2026	43.92	43.93	43.12	43.17	43.17	-3.13%	312,247
Mar 11, 2026	44.43	44.82	44.26	44.56	44.56	0.17%	116,764
Mar 10, 2026	44.49	45.39	44.29	44.49	44.49	0.39%	237,525
Mar 9, 2026	43.04	44.49	42.73	44.31	44.31	1.72%	238,526
Mar 6, 2026	43.19	43.76	43.02	43.56	43.56	-0.64%	177,363
Mar 5, 2026	44.13	44.53	43.24	43.84	43.84	-2.21%	203,419
Mar 4, 2026	44.55	45.29	44.39	44.83	44.83	0.76%	736,696
Mar 3, 2026	44.16	44.74	43.29	44.49	44.49	-4.83%	241,305
Mar 2, 2026	46.28	47.04	46.28	46.75	46.75	-1.77%	217,728
Feb 27, 2026	47.37	47.71	47.31	47.59	47.59	-0.52%	167,254
Feb 26, 2026	48.23	48.23	47.33	47.84	47.84	-0.83%	126,618
Feb 25, 2026	48.21	48.25	47.96	48.24	48.24	1.20%	123,572
Feb 24, 2026	47.36	47.80	47.29	47.67	47.67	1.47%	104,225
Feb 23, 2026	47.32	47.43	46.86	46.98	46.98	-1.01%	122,180
Feb 20, 2026	46.56	47.47	46.49	47.46	47.46	1.98%	96,855
Feb 19, 2026	46.42	46.55	46.20	46.54	46.54	-0.24%	109,765
Feb 18, 2026	46.56	46.89	46.47	46.65	46.65	0.56%	79,136
Feb 17, 2026	46.15	46.58	45.88	46.39	46.39	-0.45%	124,742
Feb 13, 2026	46.25	46.63	45.86	46.60	46.60	0.32%	175,197
Feb 12, 2026	47.03	47.08	46.25	46.45	46.45	-0.96%	142,901