GEMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	41.97	42.03	41.97	41.99	41.99	-0.10%	325
Jul 15, 2026	42.05	42.08	42.03	42.03	42.03	0.16%	1,332
Jul 14, 2026	42.04	42.05	41.95	41.96	41.96	0.16%	1,655
Jul 13, 2026	42.05	42.09	41.90	41.90	41.90	-0.59%	3,360
Jul 10, 2026	42.11	42.16	42.10	42.15	42.15	0.04%	2,897
Jul 9, 2026	42.08	42.13	42.08	42.13	42.13	0.27%	1,103
Jul 8, 2026	42.00	42.02	41.95	42.02	42.02	-0.32%	2,798
Jul 7, 2026	42.19	42.22	42.15	42.15	42.15	-0.37%	2,620
Jul 6, 2026	42.31	42.33	42.26	42.31	42.31	0.04%	3,231
Jul 2, 2026	42.26	42.31	42.24	42.29	42.29	0.27%	8,280
Jul 1, 2026	42.21	42.23	42.18	42.18	42.17	-0.25%	1,706
Jun 30, 2026	42.59	42.59	42.48	42.48	42.28	-0.29%	4,440
Jun 29, 2026	42.59	42.60	42.56	42.60	42.40	0.15%	2,094
Jun 26, 2026	42.55	42.56	42.54	42.54	42.34	0.01%	1,269
Jun 25, 2026	42.62	42.63	42.54	42.54	42.34	0.02%	1,777
Jun 24, 2026	42.51	42.55	42.51	42.53	42.33	0.27%	1,418
Jun 23, 2026	42.32	42.41	42.32	42.41	42.21	-0.04%	4,570
Jun 22, 2026	42.44	42.50	42.43	42.43	42.23	-0.39%	3,126
Jun 18, 2026	42.59	42.61	42.57	42.59	42.39	0.45%	1,648
Jun 17, 2026	42.54	42.57	42.40	42.40	42.20	-0.38%	2,038
Jun 16, 2026	42.62	42.62	42.52	42.56	42.36	-0.01%	5,223
Jun 15, 2026	42.58	42.60	42.54	42.57	42.37	0.42%	2,223
Jun 12, 2026	42.33	42.41	42.30	42.39	42.19	0.05%	1,869
Jun 11, 2026	42.12	42.37	42.10	42.37	42.17	1.03%	1,498
Jun 10, 2026	42.03	42.08	41.93	41.93	41.74	-0.30%	1,323
Jun 9, 2026	42.05	42.11	41.96	42.06	41.87	0.25%	2,017
Jun 8, 2026	42.04	42.04	41.96	41.96	41.76	-0.13%	5,354
Jun 5, 2026	42.08	42.10	42.02	42.02	41.82	-0.69%	2,417
Jun 4, 2026	42.26	42.31	42.26	42.31	42.11	0.37%	2,085
Jun 3, 2026	42.15	42.21	42.13	42.15	41.95	-0.41%	3,108
Jun 2, 2026	42.30	42.33	42.23	42.33	42.13	0.35%	4,077
Jun 1, 2026	42.12	42.18	42.08	42.18	41.98	-0.10%	4,831
May 29, 2026	42.35	42.43	42.35	42.41	42.02	0.26%	1,469
May 28, 2026	42.19	42.31	42.16	42.30	41.91	0.21%	2,924
May 27, 2026	42.18	42.24	42.18	42.21	41.82	0.39%	3,910
May 26, 2026	42.07	42.07	42.00	42.05	41.66	0.46%	13,851
May 22, 2026	41.87	41.87	41.79	41.85	41.47	0.16%	2,399
May 21, 2026	41.63	41.79	41.63	41.79	41.40	0.10%	2,668
May 20, 2026	41.50	41.74	41.46	41.74	41.36	0.66%	2,092
May 19, 2026	41.52	41.52	41.42	41.47	41.09	-0.49%	3,654
May 18, 2026	41.75	41.75	41.64	41.68	41.29	-0.14%	6,528
May 15, 2026	41.74	41.76	41.68	41.74	41.35	-0.74%	3,482
May 14, 2026	42.06	42.15	42.05	42.05	41.66	0.11%	2,033
May 13, 2026	42.08	42.09	42.00	42.00	41.62	-0.27%	2,668
May 12, 2026	42.17	42.17	42.06	42.12	41.73	-0.33%	4,744
May 11, 2026	42.32	42.32	42.24	42.26	41.87	-0.15%	4,360
May 8, 2026	42.35	42.39	42.32	42.32	41.93	0.41%	3,187
May 7, 2026	42.31	42.35	42.15	42.15	41.76	-0.38%	3,700
May 6, 2026	42.20	42.31	42.20	42.31	41.92	0.80%	3,691
May 5, 2026	41.96	42.03	41.96	41.98	41.59	0.30%	3,314