GEMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	41.77	41.81	41.72	41.74	41.74	0.08%	4,644
Aug 4, 2026	41.64	41.75	41.64	41.70	41.70	0.33%	2,610
Aug 3, 2026	41.61	41.61	41.55	41.57	41.57	0.53%	4,227
Jul 31, 2026	41.43	41.55	41.43	41.55	41.35	-0.01%	4,674
Jul 30, 2026	41.50	41.58	41.50	41.56	41.35	0.23%	1,427
Jul 29, 2026	41.66	41.66	41.46	41.46	41.26	-0.68%	1,911
Jul 28, 2026	41.71	41.77	41.70	41.74	41.54	0.07%	924
Jul 27, 2026	41.64	41.73	41.64	41.72	41.51	0.39%	3,177
Jul 24, 2026	41.55	41.61	41.55	41.56	41.35	0.07%	1,735
Jul 23, 2026	41.56	41.56	41.51	41.53	41.32	-0.49%	2,519
Jul 22, 2026	41.78	41.83	41.73	41.73	41.53	-0.35%	2,322
Jul 21, 2026	41.89	41.90	41.87	41.88	41.67	-0.01%	1,761
Jul 20, 2026	41.95	41.97	41.86	41.88	41.68	-0.23%	3,265
Jul 17, 2026	42.00	42.05	41.96	41.98	41.77	-	1,537
Jul 16, 2026	41.97	42.00	41.97	41.98	41.77	-0.13%	1,455
Jul 15, 2026	42.05	42.08	42.03	42.03	41.83	0.16%	1,332
Jul 14, 2026	42.04	42.05	41.95	41.96	41.76	0.16%	1,655
Jul 13, 2026	42.05	42.09	41.90	41.90	41.69	-0.59%	3,360
Jul 10, 2026	42.11	42.16	42.10	42.15	41.94	0.04%	2,897
Jul 9, 2026	42.08	42.13	42.08	42.13	41.93	0.27%	1,103
Jul 8, 2026	42.00	42.02	41.95	42.02	41.81	-0.32%	2,798
Jul 7, 2026	42.19	42.22	42.15	42.15	41.95	-0.37%	2,620
Jul 6, 2026	42.31	42.33	42.26	42.31	42.10	0.04%	3,231
Jul 2, 2026	42.26	42.31	42.24	42.29	42.09	0.27%	8,280
Jul 1, 2026	42.21	42.23	42.18	42.18	41.97	-0.25%	1,706
Jun 30, 2026	42.59	42.59	42.48	42.48	42.08	-0.29%	4,440
Jun 29, 2026	42.59	42.60	42.56	42.60	42.20	0.15%	2,094
Jun 26, 2026	42.55	42.56	42.54	42.54	42.14	0.01%	1,269
Jun 25, 2026	42.62	42.63	42.54	42.54	42.13	0.02%	1,777
Jun 24, 2026	42.51	42.55	42.51	42.53	42.12	0.27%	1,418
Jun 23, 2026	42.32	42.41	42.32	42.41	42.01	-0.04%	4,570
Jun 22, 2026	42.44	42.50	42.43	42.43	42.02	-0.39%	3,126
Jun 18, 2026	42.59	42.61	42.57	42.59	42.19	0.45%	1,648
Jun 17, 2026	42.54	42.57	42.40	42.40	42.00	-0.38%	2,038
Jun 16, 2026	42.62	42.62	42.52	42.56	42.16	-0.01%	5,223
Jun 15, 2026	42.58	42.60	42.54	42.57	42.16	0.42%	2,223
Jun 12, 2026	42.33	42.41	42.30	42.39	41.98	0.05%	1,869
Jun 11, 2026	42.12	42.37	42.10	42.37	41.96	1.03%	1,498
Jun 10, 2026	42.03	42.08	41.93	41.93	41.54	-0.30%	1,323
Jun 9, 2026	42.05	42.11	41.96	42.06	41.66	0.25%	2,017
Jun 8, 2026	42.04	42.04	41.96	41.96	41.56	-0.13%	5,354
Jun 5, 2026	42.08	42.10	42.02	42.02	41.62	-0.69%	2,417
Jun 4, 2026	42.26	42.31	42.26	42.31	41.90	0.37%	2,085
Jun 3, 2026	42.15	42.21	42.13	42.15	41.75	-0.41%	3,108
Jun 2, 2026	42.30	42.33	42.23	42.33	41.92	0.35%	4,077
Jun 1, 2026	42.12	42.18	42.08	42.18	41.78	-0.10%	4,831
May 29, 2026	42.35	42.43	42.35	42.41	41.82	0.26%	1,469
May 28, 2026	42.19	42.31	42.16	42.30	41.71	0.21%	2,924
May 27, 2026	42.18	42.24	42.18	42.21	41.62	0.39%	3,910
May 26, 2026	42.07	42.07	42.00	42.05	41.46	0.46%	13,851