GEMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	42.43	42.52	42.43	42.51	42.14	0.18%	5,340
Jan 13, 2026	42.46	42.46	42.41	42.44	42.07	-	4,575
Jan 12, 2026	42.38	42.49	42.36	42.44	42.07	-0.19%	15,354
Jan 9, 2026	42.45	42.54	42.45	42.52	42.15	0.31%	7,318
Jan 8, 2026	42.33	42.40	42.33	42.39	42.02	-0.12%	5,356
Jan 7, 2026	42.48	42.52	42.41	42.44	42.07	-0.15%	5,124
Jan 6, 2026	42.49	42.53	42.46	42.50	42.13	-0.08%	4,580
Jan 5, 2026	42.45	42.55	42.43	42.54	42.17	0.18%	17,193
Jan 2, 2026	42.43	42.49	42.43	42.46	42.09	0.03%	5,270
Dec 31, 2025	42.56	42.57	42.45	42.45	42.08	-0.68%	1,538
Dec 30, 2025	42.76	42.81	42.74	42.74	42.16	-0.12%	2,866
Dec 29, 2025	42.78	42.79	42.72	42.79	42.21	0.12%	3,398
Dec 26, 2025	42.76	42.80	42.73	42.74	42.16	-0.07%	3,133
Dec 24, 2025	42.71	42.77	42.71	42.77	42.19	0.27%	1,546
Dec 23, 2025	42.62	42.69	42.60	42.65	42.07	0.01%	3,584
Dec 22, 2025	42.67	42.70	42.65	42.65	42.07	0.03%	2,764
Dec 19, 2025	42.69	42.70	42.64	42.64	42.06	-0.23%	1,997