GEME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	36.10	36.54	36.10	36.39	36.39	0.73%	94,561
Mar 10, 2026	35.99	36.80	35.61	36.12	36.12	0.32%	403,815
Mar 9, 2026	34.75	36.09	34.52	36.01	36.01	2.23%	21,481
Mar 6, 2026	34.95	35.70	34.85	35.22	35.22	-1.45%	71,078
Mar 5, 2026	35.69	36.16	35.23	35.74	35.74	-2.56%	23,832
Mar 4, 2026	35.87	36.81	35.87	36.68	36.68	2.42%	148,059
Mar 3, 2026	38.16	38.16	35.02	35.81	35.81	-6.41%	239,940
Mar 2, 2026	37.62	38.44	37.62	38.27	38.26	-1.13%	30,563
Feb 27, 2026	38.29	38.81	38.29	38.70	38.70	-0.42%	96,033
Feb 26, 2026	38.95	38.99	38.52	38.87	38.87	-0.32%	41,644
Feb 25, 2026	38.89	39.05	38.83	38.99	38.99	1.09%	714,818
Feb 24, 2026	38.07	39.07	37.93	38.57	38.57	2.03%	311,783
Feb 23, 2026	38.70	38.70	37.79	37.81	37.81	-2.35%	226,443
Feb 20, 2026	37.46	38.73	37.46	38.72	38.72	2.48%	17,133
Feb 19, 2026	37.24	37.83	37.24	37.78	37.78	0.50%	33,676
Feb 18, 2026	37.30	37.65	37.30	37.59	37.59	0.67%	302,491
Feb 17, 2026	37.47	37.79	36.90	37.34	37.34	-0.75%	77,142
Feb 13, 2026	37.87	37.87	37.16	37.62	37.62	0.18%	103,021
Feb 12, 2026	37.87	38.18	37.32	37.56	37.55	0.16%	117,807
Feb 11, 2026	37.22	37.57	37.09	37.49	37.49	0.87%	23,606
Feb 10, 2026	36.95	37.30	36.95	37.17	37.17	0.24%	12,669
Feb 9, 2026	36.67	37.13	36.67	37.08	37.08	1.52%	31,849
Feb 6, 2026	36.30	36.56	36.24	36.53	36.52	2.62%	21,258
Feb 5, 2026	35.74	35.90	35.59	35.59	35.59	-0.89%	24,069
Feb 4, 2026	36.51	36.60	35.62	35.91	35.91	-0.72%	172,349
Feb 3, 2026	35.65	36.36	35.65	36.17	36.17	1.15%	119,590
Feb 2, 2026	35.99	36.15	35.64	35.76	35.76	0.14%	16,574
Jan 30, 2026	36.48	36.72	35.62	35.71	35.71	-1.90%	37,981
Jan 29, 2026	36.13	37.08	35.71	36.40	36.40	-0.54%	183,167
Jan 28, 2026	36.08	36.93	36.08	36.60	36.60	0.27%	8,773
Jan 27, 2026	36.46	37.13	36.27	36.50	36.50	1.87%	80,704
Jan 26, 2026	35.04	35.94	35.04	35.83	35.83	0.82%	6,541
Jan 23, 2026	35.02	35.77	35.00	35.54	35.54	0.29%	25,243
Jan 22, 2026	35.36	35.89	35.20	35.44	35.44	1.65%	385,666
Jan 21, 2026	34.52	34.95	34.49	34.86	34.86	2.66%	4,876
Jan 20, 2026	34.23	34.42	33.91	33.96	33.96	-0.53%	16,824
Jan 16, 2026	34.44	34.44	33.96	34.14	34.14	0.13%	86,727
Jan 15, 2026	34.12	34.21	33.93	34.09	34.09	1.29%	11,644
Jan 14, 2026	33.88	33.88	33.48	33.66	33.66	0.38%	158,547
Jan 13, 2026	33.97	33.97	33.44	33.54	33.54	-0.99%	4,930
Jan 12, 2026	33.60	33.90	33.60	33.87	33.87	1.74%	1,112
Jan 9, 2026	33.61	33.61	33.28	33.29	33.29	-	79,227
Jan 8, 2026	33.43	33.47	33.18	33.29	33.29	0.39%	43,353
Jan 7, 2026	33.50	33.53	33.12	33.16	33.16	-1.49%	14,476
Jan 6, 2026	33.56	33.73	33.52	33.66	33.66	1.34%	6,674
Jan 5, 2026	33.46	33.46	32.82	33.22	33.22	1.41%	136,536
Jan 2, 2026	32.75	32.89	32.62	32.76	32.75	1.78%	14,705
Dec 31, 2025	32.39	32.39	32.11	32.18	32.18	-0.53%	9,002
Dec 30, 2025	32.76	32.76	32.29	32.36	32.36	-5.40%	10,078
Dec 29, 2025	34.27	34.45	34.16	34.20	31.95	-0.29%	10,171