GEMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	42.30	42.40	42.30	42.39	42.39	-0.11%	1,109
Jan 7, 2026	42.48	42.52	42.41	42.44	42.44	-0.15%	5,124
Jan 6, 2026	42.49	42.53	42.46	42.50	42.50	-0.08%	4,580
Jan 5, 2026	42.45	42.55	42.43	42.54	42.54	0.18%	17,193
Jan 2, 2026	42.43	42.49	42.43	42.46	42.46	0.03%	5,270
Dec 31, 2025	42.56	42.57	42.45	42.45	42.45	-0.68%	1,538
Dec 30, 2025	42.76	42.81	42.74	42.74	42.53	-0.12%	2,866
Dec 29, 2025	42.78	42.79	42.72	42.79	42.58	0.12%	3,398
Dec 26, 2025	42.76	42.80	42.73	42.74	42.53	-0.07%	3,133
Dec 24, 2025	42.71	42.77	42.71	42.77	42.55	0.27%	1,546
Dec 23, 2025	42.62	42.69	42.60	42.65	42.44	0.01%	3,584
Dec 22, 2025	42.67	42.70	42.65	42.65	42.44	0.03%	2,764
Dec 19, 2025	42.69	42.70	42.64	42.64	42.42	-0.23%	1,997
Dec 18, 2025	42.76	42.76	42.70	42.73	42.52	0.42%	2,511
Dec 17, 2025	42.59	42.60	42.52	42.56	42.35	-0.30%	3,727
Dec 16, 2025	42.66	42.68	42.64	42.68	42.47	0.22%	2,082
Dec 15, 2025	42.57	42.61	42.57	42.59	42.38	0.13%	2,197
Dec 12, 2025	42.48	42.54	42.48	42.54	42.33	0.02%	2,325
Dec 11, 2025	42.60	42.60	42.53	42.53	42.32	0.04%	1,869
Dec 10, 2025	42.39	42.51	42.39	42.51	42.30	0.28%	1,280
Dec 9, 2025	42.40	42.40	42.35	42.39	42.18	-0.06%	1,963
Dec 8, 2025	42.45	42.49	42.42	42.42	42.21	-0.39%	3,992
Dec 5, 2025	42.71	42.71	42.58	42.58	42.37	-0.16%	1,348
Dec 4, 2025	42.63	42.66	42.63	42.65	42.44	-0.17%	2,659
Dec 3, 2025	42.69	42.77	42.69	42.72	42.51	0.22%	3,952
Dec 2, 2025	42.50	42.63	42.50	42.63	42.41	0.41%	4,185
Dec 1, 2025	42.48	42.52	42.43	42.45	42.24	-0.81%	2,047
Nov 28, 2025	42.79	42.81	42.75	42.80	42.40	-	1,400
Nov 26, 2025	42.71	42.80	42.68	42.80	42.40	0.16%	958
Nov 25, 2025	42.66	42.73	42.66	42.73	42.33	0.14%	1,012
Nov 24, 2025	42.63	42.69	42.63	42.67	42.27	0.22%	3,248
Nov 21, 2025	42.51	42.58	42.51	42.58	42.18	0.15%	2,478
Nov 20, 2025	42.64	42.66	42.51	42.51	42.12	-0.13%	1,331
Nov 19, 2025	42.58	42.62	42.57	42.57	42.17	0.08%	1,681
Nov 18, 2025	42.48	42.56	42.47	42.53	42.14	-0.08%	4,226
Nov 17, 2025	42.57	42.60	42.57	42.57	42.17	0.06%	2,206
Nov 14, 2025	42.56	42.61	42.54	42.54	42.15	-0.04%	949
Nov 13, 2025	42.67	42.67	42.55	42.55	42.16	-0.40%	1,378
Nov 12, 2025	42.73	42.75	42.68	42.72	42.33	-0.04%	2,687
Nov 11, 2025	42.63	42.74	42.63	42.74	42.35	0.27%	1,014
Nov 10, 2025	42.61	42.66	42.55	42.63	42.23	0.21%	3,156
Nov 7, 2025	42.47	42.54	42.47	42.54	42.15	-0.07%	1,308
Nov 6, 2025	42.56	42.60	42.53	42.57	42.18	0.38%	2,544
Nov 5, 2025	42.42	42.42	42.41	42.41	42.02	-0.22%	1,703
Nov 4, 2025	42.56	42.56	42.50	42.50	42.11	-0.09%	3,144
Nov 3, 2025	42.63	42.63	42.50	42.54	42.15	-0.80%	6,447
Oct 31, 2025	42.94	42.94	42.88	42.88	42.28	0.36%	3,906
Oct 30, 2025	42.74	42.83	42.70	42.73	42.13	-0.22%	3,777
Oct 29, 2025	42.98	43.03	42.81	42.83	42.23	-0.36%	3,574
Oct 28, 2025	42.95	42.99	42.95	42.98	42.38	0.07%	2,114