GEMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	42.30	42.33	42.23	42.33	42.32	0.35%	4,077
Jun 1, 2026	42.12	42.18	42.08	42.18	42.18	-0.10%	4,831
May 29, 2026	42.35	42.43	42.35	42.41	42.22	0.26%	1,469
May 28, 2026	42.19	42.31	42.16	42.30	42.11	0.21%	2,924
May 27, 2026	42.18	42.24	42.18	42.21	42.02	0.39%	3,910
May 26, 2026	42.07	42.07	42.00	42.05	41.86	0.46%	13,851
May 22, 2026	41.87	41.87	41.79	41.85	41.66	0.16%	2,399
May 21, 2026	41.63	41.79	41.63	41.79	41.60	0.10%	2,668
May 20, 2026	41.50	41.74	41.46	41.74	41.55	0.66%	2,092
May 19, 2026	41.52	41.52	41.42	41.47	41.28	-0.49%	3,654
May 18, 2026	41.75	41.75	41.64	41.68	41.49	-0.14%	6,528
May 15, 2026	41.74	41.76	41.68	41.74	41.55	-0.74%	3,482
May 14, 2026	42.06	42.15	42.05	42.05	41.86	0.11%	2,033
May 13, 2026	42.08	42.09	42.00	42.00	41.81	-0.27%	2,668
May 12, 2026	42.17	42.17	42.06	42.12	41.93	-0.33%	4,744
May 11, 2026	42.32	42.32	42.24	42.26	42.06	-0.15%	4,360
May 8, 2026	42.35	42.39	42.32	42.32	42.13	0.41%	3,187
May 7, 2026	42.31	42.35	42.15	42.15	41.96	-0.38%	3,700
May 6, 2026	42.20	42.31	42.20	42.31	42.12	0.80%	3,691
May 5, 2026	41.96	42.03	41.96	41.98	41.79	0.30%	3,314
May 4, 2026	42.02	42.04	41.81	41.85	41.66	-0.45%	6,191
May 1, 2026	42.08	42.15	42.04	42.04	41.85	0.18%	3,224
Apr 30, 2026	42.16	42.21	42.12	42.16	41.77	0.29%	3,615
Apr 29, 2026	42.14	42.14	42.04	42.04	41.65	-0.35%	2,176
Apr 28, 2026	42.14	42.19	42.14	42.19	41.80	-0.20%	2,363
Apr 27, 2026	42.32	42.36	42.23	42.27	41.88	-0.19%	2,990
Apr 24, 2026	42.27	42.36	42.20	42.35	41.96	0.15%	1,744
Apr 23, 2026	42.43	42.48	42.24	42.29	41.90	-0.33%	1,556
Apr 22, 2026	42.49	42.49	42.42	42.43	42.04	0.23%	2,025
Apr 21, 2026	42.51	42.53	42.33	42.33	41.94	-0.41%	4,799
Apr 20, 2026	42.54	42.58	42.51	42.51	42.12	-0.07%	3,549
Apr 17, 2026	42.59	42.63	42.53	42.53	42.14	0.71%	3,845
Apr 16, 2026	42.33	42.38	42.23	42.24	41.85	-0.37%	3,329
Apr 15, 2026	42.40	42.41	42.34	42.39	42.00	-0.10%	1,963
Apr 14, 2026	42.31	42.49	42.31	42.43	42.04	0.39%	3,116
Apr 13, 2026	42.03	42.27	42.03	42.27	41.88	0.56%	3,463
Apr 10, 2026	42.06	42.11	41.99	42.03	41.64	0.07%	2,034
Apr 9, 2026	41.85	42.07	41.79	42.00	41.62	0.41%	3,247
Apr 8, 2026	41.93	41.93	41.83	41.83	41.45	0.98%	9,743
Apr 7, 2026	41.27	41.43	41.14	41.43	41.05	0.08%	3,476
Apr 6, 2026	41.29	41.43	41.29	41.39	41.01	-0.07%	4,137
Apr 2, 2026	41.39	41.44	41.38	41.42	41.04	0.28%	6,101
Apr 1, 2026	41.30	41.30	41.30	41.30	40.92	0.30%	1,671
Mar 31, 2026	41.31	41.52	41.21	41.41	40.80	0.95%	7,312
Mar 30, 2026	41.08	41.15	40.98	41.02	40.42	0.13%	6,236
Mar 27, 2026	41.01	41.10	40.88	40.96	40.36	-0.90%	62,237
Mar 26, 2026	41.52	41.52	41.26	41.33	40.73	-0.71%	4,679
Mar 25, 2026	41.51	41.63	41.51	41.63	41.02	0.98%	3,901
Mar 24, 2026	41.27	41.40	41.19	41.22	40.62	-0.58%	5,123
Mar 23, 2026	41.32	41.54	41.29	41.46	40.86	0.88%	4,715