GEMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	41.01	41.10	40.88	40.96	40.96	-0.90%	62,237
Mar 26, 2026	41.52	41.52	41.26	41.33	41.33	-0.71%	4,679
Mar 25, 2026	41.51	41.63	41.51	41.63	41.62	0.98%	3,901
Mar 24, 2026	41.27	41.40	41.19	41.22	41.22	-0.58%	5,123
Mar 23, 2026	41.32	41.54	41.29	41.46	41.46	0.88%	4,715
Mar 20, 2026	41.41	41.42	41.08	41.10	41.10	-1.46%	5,930
Mar 19, 2026	41.50	41.71	41.50	41.71	41.70	0.16%	5,505
Mar 18, 2026	41.83	41.86	41.64	41.64	41.64	-0.67%	1,408
Mar 17, 2026	41.90	41.99	41.90	41.92	41.92	0.34%	2,816
Mar 16, 2026	41.83	41.88	41.78	41.78	41.78	0.23%	3,633
Mar 13, 2026	41.98	41.99	41.68	41.69	41.69	-0.42%	5,199
Mar 12, 2026	42.03	42.08	41.86	41.86	41.86	-0.83%	2,419
Mar 11, 2026	42.28	42.28	42.21	42.21	42.21	-0.28%	900
Mar 10, 2026	42.34	42.46	42.33	42.33	42.33	0.09%	1,762
Mar 9, 2026	41.95	42.29	41.95	42.29	42.29	0.24%	5,515
Mar 6, 2026	42.18	42.30	42.14	42.19	42.19	-0.81%	4,726
Mar 5, 2026	42.55	42.55	42.39	42.54	42.53	-0.29%	2,790
Mar 4, 2026	42.60	42.69	42.60	42.66	42.66	0.21%	2,097
Mar 3, 2026	42.24	42.58	42.24	42.57	42.57	-0.38%	9,894
Mar 2, 2026	42.58	42.73	42.58	42.73	42.73	-0.92%	4,830
Feb 27, 2026	43.04	43.13	43.04	43.13	42.95	0.13%	1,953
Feb 26, 2026	43.10	43.10	43.01	43.08	42.90	-0.08%	3,605
Feb 25, 2026	43.07	43.13	43.07	43.11	42.93	0.12%	3,179
Feb 24, 2026	43.08	43.08	43.02	43.06	42.88	-0.16%	2,498
Feb 23, 2026	43.04	43.26	43.03	43.13	42.95	0.30%	112,110
Feb 20, 2026	42.97	43.03	42.96	43.00	42.82	-0.07%	2,605
Feb 19, 2026	42.96	43.06	42.94	43.03	42.85	0.05%	4,991
Feb 18, 2026	43.06	43.06	43.00	43.01	42.83	0.02%	2,795
Feb 17, 2026	43.02	43.07	43.00	43.00	42.82	0.03%	4,171
Feb 13, 2026	42.93	43.06	42.93	42.99	42.81	0.20%	4,770
Feb 12, 2026	42.89	42.90	42.84	42.90	42.73	0.32%	1,683
Feb 11, 2026	42.70	42.79	42.70	42.77	42.59	-0.04%	1,956
Feb 10, 2026	42.79	42.82	42.76	42.78	42.61	0.26%	3,119
Feb 9, 2026	42.57	42.70	42.57	42.67	42.50	0.14%	4,679
Feb 6, 2026	42.53	42.62	42.52	42.61	42.44	0.15%	4,009
Feb 5, 2026	42.42	42.57	42.42	42.55	42.37	0.32%	4,159
Feb 4, 2026	42.44	42.46	42.40	42.41	42.24	0.05%	2,591
Feb 3, 2026	42.46	42.46	42.36	42.39	42.22	-0.05%	3,980
Feb 2, 2026	42.46	42.46	42.40	42.41	42.24	-0.50%	6,764
Jan 30, 2026	42.62	42.65	42.61	42.62	42.25	-	2,214
Jan 29, 2026	42.54	42.63	42.49	42.62	42.25	-	3,050
Jan 28, 2026	42.61	42.66	42.57	42.62	42.25	-0.03%	5,933
Jan 27, 2026	42.67	42.70	42.63	42.64	42.27	-0.06%	2,848
Jan 26, 2026	42.66	42.68	42.62	42.66	42.29	0.11%	3,115
Jan 23, 2026	42.56	42.61	42.52	42.61	42.24	0.20%	2,248
Jan 22, 2026	42.43	42.53	42.43	42.53	42.16	0.12%	4,012
Jan 21, 2026	42.40	42.48	42.36	42.48	42.11	0.82%	13,521
Jan 20, 2026	42.23	42.33	42.13	42.13	41.77	-0.88%	30,727
Jan 16, 2026	42.58	42.58	42.49	42.51	42.14	-0.09%	2,224
Jan 15, 2026	42.59	42.59	42.53	42.55	42.18	0.08%	4,365