GEME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	35.05	35.13	34.96	35.13	-	0.87%	6,596
Mar 31, 2026	33.89	35.93	33.89	34.83	34.83	3.20%	48,121
Mar 30, 2026	34.18	34.48	33.62	33.75	33.74	-1.21%	37,192
Mar 27, 2026	34.16	34.33	34.10	34.16	34.16	-0.27%	17,443
Mar 26, 2026	34.74	34.88	34.24	34.25	34.25	-3.45%	14,979
Mar 25, 2026	35.34	35.62	35.10	35.48	35.47	1.03%	26,611
Mar 24, 2026	35.70	35.70	34.83	35.11	35.11	-1.27%	116,750
Mar 23, 2026	35.36	35.75	35.17	35.56	35.56	2.65%	30,946
Mar 20, 2026	35.36	35.36	34.60	34.64	34.64	-2.86%	15,729
Mar 19, 2026	35.27	35.81	35.08	35.66	35.66	0.17%	66,201
Mar 18, 2026	35.91	36.02	35.56	35.60	35.60	-1.98%	33,073
Mar 17, 2026	35.41	36.69	35.41	36.32	36.32	0.67%	69,929
Mar 16, 2026	35.86	36.20	35.83	36.08	36.08	2.54%	29,821
Mar 13, 2026	35.73	35.83	35.13	35.18	35.18	-0.99%	165,682
Mar 12, 2026	35.84	35.89	35.50	35.54	35.54	-2.34%	377,869
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