GEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	51.36	51.48	51.19	51.34	-	0.07%	68,475
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
Aug 13, 2026	50.84	51.18	50.77	51.01	51.01	0.22%	190,516
Aug 12, 2026	50.96	51.00	50.69	50.90	50.90	1.58%	79,040
Aug 11, 2026	50.29	50.34	49.92	50.11	50.11	0.35%	61,638
Aug 10, 2026	49.79	50.09	49.74	49.93	49.93	-0.73%	62,439
Aug 7, 2026	50.43	50.43	49.81	50.30	50.30	1.14%	64,032
Aug 6, 2026	49.46	50.18	49.44	49.74	49.74	-1.02%	129,463
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