GEMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2025	40.26	40.43	40.26	40.42	40.42	0.22%	4,196
Apr 28, 2025	40.25	40.33	40.20	40.33	40.33	0.07%	3,532
Apr 25, 2025	40.20	40.32	40.18	40.30	40.30	0.35%	12,817
Apr 24, 2025	39.93	40.16	39.93	40.16	40.16	1.17%	8,465
Apr 23, 2025	40.02	40.11	39.58	39.70	39.70	0.23%	1,220,115
Apr 22, 2025	39.62	39.70	39.51	39.61	39.61	0.87%	4,785
Apr 21, 2025	39.37	39.40	39.16	39.27	39.27	-0.92%	7,681
Apr 17, 2025	39.69	39.74	39.61	39.63	39.63	0.13%	4,407
Apr 16, 2025	39.50	39.63	39.45	39.58	39.58	0.03%	6,995
Apr 15, 2025	39.58	39.62	39.55	39.57	39.57	0.41%	6,446
Apr 14, 2025	39.37	39.47	39.28	39.41	39.41	1.07%	5,887
Apr 11, 2025	38.69	39.06	38.49	38.99	38.99	0.18%	6,906
Apr 10, 2025	39.29	39.35	38.85	38.92	38.92	-1.61%	14,197
Apr 9, 2025	38.66	39.63	38.37	39.56	39.56	1.89%	22,074
Apr 8, 2025	39.46	39.58	38.74	38.82	38.82	-0.94%	15,828
Apr 7, 2025	39.43	40.42	39.05	39.19	39.19	-1.54%	30,710
Apr 4, 2025	40.01	40.03	39.80	39.80	39.80	-1.18%	11,392
Apr 3, 2025	40.31	40.41	40.27	40.28	40.28	-0.40%	7,531
Apr 2, 2025	40.50	40.51	40.38	40.44	40.44	-0.08%	6,861
Apr 1, 2025	40.42	40.49	40.42	40.47	40.47	-0.12%	6,197
Mar 31, 2025	40.41	40.52	40.38	40.52	40.33	0.20%	5,839
Mar 28, 2025	40.42	40.44	40.39	40.44	40.25	0.12%	6,081
Mar 27, 2025	40.42	40.42	40.39	40.39	40.20	-0.18%	3,187
Mar 26, 2025	40.55	40.57	40.46	40.46	40.27	-0.39%	4,697
Mar 25, 2025	40.62	40.66	40.61	40.62	40.43	0.06%	2,422
Mar 24, 2025	40.63	40.63	40.56	40.60	40.40	-0.11%	5,140
Mar 21, 2025	40.69	40.69	40.60	40.65	40.45	-0.28%	5,060
Mar 20, 2025	40.87	40.89	40.71	40.76	40.56	-0.12%	6,427
Mar 19, 2025	40.58	40.84	40.58	40.81	40.61	0.44%	6,897
Mar 18, 2025	40.48	40.66	40.48	40.63	40.43	0.07%	125,536
Mar 17, 2025	40.57	40.65	40.51	40.60	40.40	0.24%	7,033
Mar 14, 2025	40.48	40.56	40.48	40.50	40.31	0.12%	5,517
Mar 13, 2025	40.50	40.50	40.40	40.45	40.26	-0.19%	7,588
Mar 12, 2025	40.53	40.55	40.50	40.53	40.33	-0.05%	4,207
Mar 11, 2025	40.61	40.62	40.52	40.55	40.35	-0.20%	6,916
Mar 10, 2025	40.69	40.69	40.60	40.63	40.43	-0.01%	12,657
Mar 7, 2025	40.63	40.66	40.58	40.64	40.44	0.26%	6,214
Mar 6, 2025	40.54	40.58	40.50	40.53	40.33	-0.48%	6,101
Mar 5, 2025	40.83	40.83	40.69	40.72	40.53	-0.05%	6,054
Mar 4, 2025	40.69	40.84	40.69	40.75	40.55	-0.11%	7,427
Mar 3, 2025	40.72	40.86	40.72	40.79	40.59	-0.62%	9,070
Feb 28, 2025	40.92	41.04	40.89	41.04	40.66	0.63%	6,901
Feb 27, 2025	40.87	40.91	40.79	40.79	40.40	-0.39%	3,457
Feb 26, 2025	40.87	40.95	40.87	40.95	40.56	0.31%	3,931
Feb 25, 2025	40.73	40.83	40.72	40.82	40.43	0.55%	7,662
Feb 24, 2025	40.51	40.65	40.51	40.60	40.21	0.10%	6,073
Feb 21, 2025	40.58	40.62	40.54	40.56	40.18	0.10%	5,108
Feb 20, 2025	40.44	40.55	40.42	40.52	40.13	0.17%	7,911
Feb 19, 2025	40.36	40.45	40.36	40.45	40.07	0.06%	4,608
Feb 18, 2025	40.31	40.53	40.31	40.42	40.04	-0.50%	8,221