GEME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	37.12	37.12	34.19	34.30	32.04	0.38%	2,726
Dec 24, 2025	34.27	34.35	34.15	34.17	31.92	1.00%	1,444
Dec 23, 2025	33.54	33.94	33.51	33.83	31.60	0.42%	17,159
Dec 22, 2025	33.67	34.15	33.31	33.69	31.47	0.07%	30,106
Dec 19, 2025	33.38	34.25	33.16	33.67	31.45	1.40%	11,218
Dec 18, 2025	33.38	33.41	33.20	33.20	31.01	0.08%	4,582
Dec 17, 2025	33.27	33.37	33.09	33.18	30.99	-0.27%	10,390
Dec 16, 2025	33.13	33.39	33.13	33.27	31.07	-	4,724
Dec 15, 2025	33.35	33.41	32.93	33.27	31.07	-0.21%	4,900
Dec 12, 2025	33.54	33.65	33.34	33.34	31.14	-0.85%	7,088
Dec 11, 2025	33.69	33.72	33.62	33.62	31.41	-0.29%	370
Dec 10, 2025	33.76	33.92	33.51	33.72	31.50	1.40%	4,333
Dec 9, 2025	33.20	33.39	33.20	33.26	31.06	-0.23%	1,260
Dec 8, 2025	33.81	33.88	33.19	33.33	31.13	0.05%	2,356
Dec 5, 2025	33.06	33.70	33.06	33.32	31.12	1.15%	3,697
Dec 4, 2025	33.19	33.33	32.94	32.94	30.76	-0.02%	6,722
Dec 3, 2025	33.20	33.30	32.94	32.94	30.77	-0.48%	9,656
Dec 2, 2025	32.76	33.11	32.76	33.10	30.92	1.05%	5,524