GEMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	41.60	41.67	41.55	41.67	41.67	0.68%	1,440
Aug 21, 2025	41.44	41.46	41.38	41.39	41.39	-0.34%	2,258
Aug 20, 2025	41.53	41.55	41.47	41.53	41.53	-0.17%	3,901
Aug 19, 2025	41.64	41.64	41.55	41.60	41.60	0.14%	2,226
Aug 18, 2025	41.53	41.58	41.53	41.54	41.54	0.07%	3,120
Aug 15, 2025	41.54	41.55	41.46	41.51	41.51	-0.16%	1,505
Aug 14, 2025	41.65	41.66	41.56	41.57	41.57	-0.16%	1,935
Aug 13, 2025	41.64	41.64	41.63	41.64	41.64	0.40%	1,408
Aug 12, 2025	41.38	41.47	41.38	41.47	41.47	0.32%	1,616
Aug 11, 2025	41.30	41.40	41.30	41.34	41.34	0.11%	5,461
Aug 8, 2025	41.27	41.31	41.26	41.29	41.29	-	2,046
Aug 7, 2025	41.34	41.35	41.24	41.29	41.29	0.14%	3,840
Aug 6, 2025	41.33	41.33	41.18	41.24	41.24	0.01%	3,317
Aug 5, 2025	41.26	41.27	41.22	41.23	41.23	0.01%	2,264
Aug 4, 2025	41.20	41.24	41.16	41.23	41.23	0.41%	4,123
Aug 1, 2025	41.04	41.06	41.04	41.06	41.06	-0.14%	1,335
Jul 31, 2025	41.23	41.23	41.11	41.11	40.92	-0.02%	1,557
Jul 30, 2025	41.13	41.20	41.12	41.12	40.93	-0.18%	4,877
Jul 29, 2025	41.11	41.20	41.11	41.20	41.00	0.32%	2,805
Jul 28, 2025	40.98	41.09	40.98	41.06	40.87	-	3,115
Jul 25, 2025	41.01	41.09	41.01	41.07	40.87	0.32%	1,096
Jul 24, 2025	40.92	40.97	40.92	40.94	40.74	0.01%	2,397
Jul 23, 2025	40.92	40.93	40.92	40.93	40.74	-0.02%	944
Jul 22, 2025	40.91	40.96	40.91	40.94	40.75	0.27%	1,631
Jul 21, 2025	40.88	40.93	40.83	40.83	40.64	0.29%	1,866
Jul 18, 2025	40.74	40.74	40.71	40.71	40.52	0.24%	1,888
Jul 17, 2025	40.60	40.65	40.60	40.61	40.42	0.08%	1,917
Jul 16, 2025	40.55	40.63	40.50	40.58	40.39	0.04%	2,628
Jul 15, 2025	40.62	40.67	40.56	40.56	40.37	-0.30%	2,290
Jul 14, 2025	40.65	40.69	40.65	40.69	40.49	0.09%	1,891
Jul 11, 2025	40.77	40.77	40.65	40.65	40.46	-0.53%	2,558
Jul 10, 2025	40.77	40.90	40.76	40.87	40.67	-0.06%	3,650
Jul 9, 2025	40.80	40.89	40.80	40.89	40.69	0.61%	2,435
Jul 8, 2025	40.63	40.66	40.63	40.64	40.45	-0.40%	1,985
Jul 7, 2025	40.83	40.85	40.79	40.81	40.61	-0.37%	5,069
Jul 3, 2025	41.00	41.00	40.89	40.96	40.76	0.10%	2,004
Jul 2, 2025	40.79	40.92	40.79	40.92	40.72	0.07%	10,829
Jul 1, 2025	40.86	40.90	40.81	40.89	40.69	-0.31%	4,065
Jun 30, 2025	40.97	41.02	40.93	41.01	40.62	0.44%	2,291
Jun 27, 2025	40.83	40.84	40.83	40.83	40.44	-0.05%	958
Jun 26, 2025	40.79	40.85	40.75	40.85	40.46	0.29%	2,127
Jun 25, 2025	40.70	40.74	40.63	40.74	40.35	-0.07%	4,275
Jun 24, 2025	40.62	40.80	40.58	40.76	40.37	0.60%	2,367
Jun 23, 2025	40.48	40.57	40.47	40.52	40.13	0.22%	6,682
Jun 20, 2025	40.38	40.50	40.37	40.43	40.04	0.08%	3,697
Jun 18, 2025	40.48	40.48	40.40	40.40	40.01	-0.09%	4,456
Jun 17, 2025	40.43	40.47	40.39	40.44	40.05	0.10%	5,587
Jun 16, 2025	40.53	40.53	40.39	40.39	40.01	0.08%	4,405
Jun 13, 2025	40.46	40.46	40.36	40.36	39.97	-0.51%	2,795
Jun 12, 2025	40.49	40.57	40.48	40.57	40.18	0.20%	1,634