GEMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	40.67	40.80	40.67	40.80	40.80	0.11%	4,408
Nov 19, 2024	40.58	40.79	40.58	40.75	40.75	0.61%	4,322
Nov 18, 2024	40.39	40.53	40.36	40.50	40.50	-0.17%	6,057
Nov 15, 2024	40.50	40.58	40.46	40.57	40.57	-0.26%	7,029
Nov 14, 2024	40.75	40.78	40.66	40.68	40.68	-0.22%	5,697
Nov 13, 2024	40.88	40.88	40.73	40.77	40.77	-0.15%	4,525
Nov 12, 2024	40.95	40.95	40.78	40.83	40.83	-0.80%	6,908
Nov 11, 2024	41.18	41.18	41.09	41.16	41.16	-0.12%	10,034
Nov 8, 2024	41.26	41.30	41.21	41.21	41.21	0.03%	9,918
Nov 7, 2024	40.88	41.24	40.88	41.20	41.20	1.07%	9,189
Nov 6, 2024	40.50	40.78	40.47	40.76	40.76	-0.26%	7,339
Nov 5, 2024	40.76	40.87	40.64	40.87	40.87	0.21%	6,720
Nov 4, 2024	40.86	40.92	40.76	40.78	40.78	0.42%	7,098
Nov 1, 2024	40.80	40.80	40.61	40.61	40.61	-1.03%	4,508
Oct 31, 2024	41.07	41.12	41.02	41.03	40.84	-0.57%	2,894
Oct 30, 2024	41.38	41.40	41.25	41.27	41.07	-0.02%	6,505
Oct 29, 2024	41.15	41.28	41.10	41.28	41.08	0.27%	2,872
Oct 28, 2024	41.12	41.17	41.08	41.17	40.97	0.07%	3,781
Oct 25, 2024	41.28	41.29	41.14	41.14	40.94	-0.10%	2,956
Oct 24, 2024	41.14	41.22	41.11	41.18	40.98	0.44%	3,672
Oct 23, 2024	41.08	41.08	40.98	41.00	40.81	-0.51%	4,318
Oct 22, 2024	41.22	41.22	41.18	41.21	41.01	-0.29%	3,148
Oct 21, 2024	41.52	41.52	41.33	41.33	41.13	-0.87%	3,889
Oct 18, 2024	41.76	41.77	41.69	41.69	41.49	0.06%	3,504
Oct 17, 2024	41.70	41.74	41.67	41.67	41.47	-0.52%	3,264
Oct 16, 2024	41.86	41.92	41.84	41.89	41.69	0.16%	3,596
Oct 15, 2024	41.73	41.82	41.73	41.82	41.62	0.36%	4,477
Oct 14, 2024	41.56	41.67	41.52	41.67	41.47	0.10%	2,932
Oct 11, 2024	41.60	41.66	41.60	41.63	41.43	-0.12%	4,165
Oct 10, 2024	41.61	41.69	41.50	41.68	41.48	-0.07%	5,103
Oct 9, 2024	41.71	41.77	41.69	41.71	41.51	-0.19%	7,199
Oct 8, 2024	41.75	41.79	41.72	41.79	41.59	0.12%	4,896
Oct 7, 2024	41.78	41.81	41.68	41.74	41.54	-0.46%	7,317
Oct 4, 2024	41.86	41.94	41.86	41.93	41.73	-0.57%	7,997
Oct 3, 2024	42.21	42.24	42.12	42.17	41.97	-0.24%	13,103
Oct 2, 2024	42.22	42.30	42.21	42.27	42.07	-0.42%	4,136
Oct 1, 2024	42.38	42.56	42.37	42.45	42.25	-0.20%	8,895
Sep 30, 2024	42.49	42.53	42.43	42.53	42.13	0.23%	4,928
Sep 27, 2024	42.46	42.47	42.43	42.44	42.04	0.08%	3,812
Sep 26, 2024	42.40	42.40	42.29	42.40	42.01	0.15%	2,690
Sep 25, 2024	42.42	42.42	42.34	42.34	41.94	-0.18%	3,820
Sep 24, 2024	42.32	42.43	42.32	42.42	42.02	0.06%	2,542
Sep 23, 2024	42.31	42.43	42.30	42.39	41.99	-0.38%	6,935
Sep 20, 2024	42.51	42.55	42.40	42.55	42.15	0.03%	4,768
Sep 19, 2024	42.52	42.58	42.52	42.54	42.14	0.30%	5,625
Sep 18, 2024	42.46	42.49	42.40	42.41	42.01	-0.47%	5,214
Sep 17, 2024	42.63	42.69	42.58	42.61	42.21	0.12%	3,434
Sep 16, 2024	42.38	42.56	42.38	42.56	42.16	0.51%	4,162
Sep 13, 2024	42.22	42.37	42.22	42.34	41.95	0.42%	3,535
Sep 12, 2024	42.07	42.18	42.05	42.17	41.77	0.16%	2,749
Sep 11, 2024	41.89	42.11	41.89	42.10	41.70	0.23%	3,146
Sep 10, 2024	41.91	42.00	41.85	42.00	41.61	0.31%	2,261
Sep 9, 2024	41.71	41.93	41.71	41.87	41.48	0.01%	5,848
Sep 6, 2024	41.90	41.95	41.80	41.87	41.47	-0.18%	4,867
Sep 5, 2024	41.88	41.96	41.86	41.94	41.55	0.41%	3,726
Sep 4, 2024	41.68	41.77	41.68	41.77	41.38	0.41%	3,417
Sep 3, 2024	41.68	41.70	41.60	41.60	41.21	-0.74%	6,469
Aug 30, 2024	41.92	41.92	41.83	41.91	41.34	-0.01%	2,346
Aug 29, 2024	41.97	41.98	41.90	41.92	41.35	-0.18%	4,123
Aug 28, 2024	41.99	42.04	41.91	41.99	41.42	0.02%	4,748
Aug 27, 2024	41.96	42.06	41.96	41.98	41.41	-0.09%	5,463
Aug 26, 2024	42.07	42.09	42.02	42.02	41.45	-0.28%	4,347
Aug 23, 2024	42.08	42.19	42.02	42.14	41.57	0.93%	8,564
Aug 22, 2024	41.88	41.88	41.73	41.75	41.19	-0.81%	3,874
Aug 21, 2024	41.98	42.09	41.98	42.09	41.52	0.33%	4,115
Aug 20, 2024	41.82	41.95	41.82	41.95	41.38	0.33%	4,515
Aug 19, 2024	41.74	41.82	41.73	41.81	41.24	0.27%	5,732
Aug 16, 2024	41.59	41.70	41.57	41.70	41.14	0.38%	5,433
Aug 15, 2024	41.41	41.57	41.41	41.54	40.98	-0.11%	7,557
Aug 14, 2024	41.52	41.60	41.52	41.59	41.02	0.37%	4,814
Aug 13, 2024	41.39	41.45	41.37	41.43	40.87	0.54%	3,094
Aug 12, 2024	41.16	41.22	41.15	41.21	40.65	0.05%	3,506
Aug 9, 2024	41.21	41.22	41.15	41.19	40.63	0.29%	4,680
Aug 8, 2024	41.04	41.09	41.01	41.07	40.51	0.43%	4,883
Aug 7, 2024	41.09	41.09	40.90	40.90	40.34	0.10%	4,278
Aug 6, 2024	41.04	41.07	40.86	40.86	40.30	-0.42%	5,603
Aug 5, 2024	41.04	41.10	40.98	41.03	40.47	-0.67%	7,800
Aug 2, 2024	41.17	41.31	41.13	41.31	40.75	0.66%	3,902
Aug 1, 2024	41.13	41.17	40.98	41.04	40.48	-0.44%	3,662
Jul 31, 2024	41.11	41.25	41.07	41.22	40.46	0.37%	5,979
Jul 30, 2024	41.02	41.10	40.94	41.07	40.31	0.09%	5,254
Jul 29, 2024	41.07	41.08	40.98	41.03	40.27	0.15%	5,484
Jul 26, 2024	40.96	41.00	40.94	40.97	40.21	0.51%	3,867
Jul 25, 2024	40.79	40.89	40.76	40.76	40.01	0.22%	6,104
Jul 24, 2024	40.86	40.86	40.67	40.67	39.92	-0.49%	3,616
Jul 23, 2024	40.98	40.99	40.87	40.87	40.12	-	4,427
Jul 22, 2024	40.90	40.95	40.81	40.87	40.12	0.24%	5,175
Jul 19, 2024	40.79	40.85	40.78	40.78	40.02	-0.26%	4,426
Jul 18, 2024	41.02	41.05	40.83	40.89	40.13	-0.47%	3,066
Jul 17, 2024	41.03	41.10	41.03	41.08	40.32	-0.24%	4,257
Jul 16, 2024	41.08	41.19	41.07	41.18	40.42	0.29%	5,038
Jul 15, 2024	41.06	41.08	40.97	41.06	40.30	-0.29%	7,211
Jul 12, 2024	41.18	41.20	41.13	41.18	40.42	0.19%	10,209
Jul 11, 2024	41.03	41.15	41.03	41.10	40.34	0.59%	8,500
Jul 10, 2024	40.79	40.86	40.79	40.86	40.11	0.43%	4,697
Jul 9, 2024	40.67	40.72	40.66	40.69	39.93	-0.35%	4,606
Jul 8, 2024	40.83	40.84	40.78	40.83	40.07	0.02%	3,743
Jul 5, 2024	40.66	40.83	40.66	40.82	40.07	0.73%	6,801
Jul 3, 2024	40.50	40.55	40.46	40.53	39.78	0.65%	3,034
Jul 2, 2024	40.11	40.28	40.09	40.26	39.52	0.36%	6,260