GEMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	40.21	40.23	40.21	40.21	40.21	-0.38%	877
Nov 9, 2026	40.32	40.37	40.30	40.37	40.37	0.46%	3,633
Nov 6, 2026	40.21	40.28	40.18	40.18	40.18	0.12%	3,268
Nov 5, 2026	40.25	40.25	40.13	40.13	40.13	-0.55%	3,089
Nov 4, 2026	40.18	40.35	40.18	40.35	40.35	0.88%	1,425
Nov 3, 2026	40.03	40.05	39.99	40.00	40.00	-0.26%	2,423
Nov 2, 2026	40.17	40.19	40.10	40.10	40.10	0.15%	4,953
Oct 30, 2026	40.32	40.35	40.24	40.24	40.04	-0.25%	1,880
Oct 29, 2026	40.34	40.36	40.34	40.34	40.14	0.54%	1,102
Oct 28, 2026	40.24	40.24	40.12	40.12	39.93	-0.26%	1,153
Oct 27, 2026	40.10	40.23	40.10	40.23	40.03	0.35%	1,570
Oct 26, 2026	40.09	40.13	40.05	40.09	39.89	-0.15%	3,229
Oct 23, 2026	40.16	40.16	40.12	40.15	39.95	-0.16%	2,312
Oct 22, 2026	40.10	40.21	40.10	40.21	40.01	0.45%	1,730
Oct 21, 2026	40.05	40.07	40.00	40.03	39.84	0.06%	1,490
Oct 20, 2026	39.88	40.05	39.88	40.01	39.81	0.26%	1,493
Oct 19, 2026	40.05	40.05	39.90	39.90	39.71	-0.55%	2,534
Oct 16, 2026	40.20	40.22	40.10	40.12	39.93	-0.20%	1,680
Oct 15, 2026	40.17	40.21	40.17	40.20	40.00	0.53%	2,119
Oct 14, 2026	39.81	39.99	39.81	39.99	39.80	-0.05%	2,561
Oct 13, 2026	39.98	40.01	39.97	40.01	39.82	0.35%	2,018
Oct 12, 2026	39.84	39.88	39.84	39.87	39.68	-0.03%	3,662
Oct 9, 2026	39.88	39.88	39.84	39.88	39.69	0.14%	2,114
Oct 8, 2026	39.77	39.83	39.73	39.83	39.63	0.26%	1,749
Oct 7, 2026	39.55	39.72	39.55	39.72	39.53	-0.22%	2,113
Oct 6, 2026	39.77	39.87	39.76	39.81	39.62	0.63%	2,278
Oct 5, 2026	39.51	39.56	39.45	39.56	39.37	0.15%	5,280
Oct 2, 2026	39.64	39.70	39.47	39.50	39.31	0.08%	20,638
Oct 1, 2026	39.33	39.58	39.33	39.47	39.28	-0.33%	16,064
Sep 30, 2026	40.07	40.07	39.75	39.84	39.41	-0.53%	9,045
Sep 29, 2026	40.09	40.09	39.95	40.05	39.62	-0.05%	5,029
Sep 28, 2026	40.06	40.11	39.95	40.07	39.64	-0.79%	11,836
Sep 25, 2026	40.23	40.39	40.21	40.39	39.95	-0.04%	9,408
Sep 24, 2026	40.61	40.66	40.32	40.41	39.97	-0.41%	8,347
Sep 23, 2026	40.87	40.87	40.54	40.57	40.13	-1.02%	3,464
Sep 22, 2026	41.02	41.06	40.92	40.99	40.55	0.03%	3,717
Sep 21, 2026	40.92	40.99	40.90	40.98	40.53	0.31%	3,537
Sep 18, 2026	40.88	40.88	40.85	40.85	40.41	-0.27%	1,321
Sep 17, 2026	40.90	40.96	40.90	40.96	40.52	0.55%	1,079
Sep 16, 2026	40.83	40.83	40.72	40.74	40.30	0.14%	2,038
Sep 15, 2026	40.71	40.74	40.67	40.68	40.24	-0.26%	4,906
Sep 14, 2026	40.72	40.83	40.65	40.79	40.34	-0.16%	8,833
Sep 11, 2026	41.02	41.02	40.85	40.85	40.41	-0.07%	2,888
Sep 10, 2026	40.93	40.98	40.87	40.88	40.44	-0.69%	8,134
Sep 9, 2026	41.29	41.29	41.16	41.16	40.72	-0.29%	1,731
Sep 8, 2026	41.32	41.35	41.28	41.28	40.84	-0.17%	3,736
Sep 4, 2026	41.36	41.36	41.35	41.35	40.90	0.09%	1,215
Sep 3, 2026	41.34	41.34	41.30	41.31	40.87	0.22%	1,628
Sep 2, 2026	41.24	41.25	41.21	41.23	40.78	0.13%	3,252
Sep 1, 2026	41.26	41.29	41.12	41.17	40.73	-0.43%	4,767