GEME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	43.17	43.96	42.87	43.54	43.54	1.80%	56,892
Jun 29, 2026	43.32	43.32	41.94	42.77	42.77	0.22%	72,121
Jun 26, 2026	43.11	43.22	42.22	42.68	42.68	-1.34%	34,624
Jun 25, 2026	43.86	43.89	43.00	43.26	43.26	1.12%	16,053
Jun 24, 2026	42.69	43.52	42.35	42.78	42.78	-0.04%	30,032
Jun 23, 2026	42.88	43.32	41.83	42.80	42.80	-4.95%	103,518
Jun 22, 2026	44.56	45.38	44.56	45.03	45.03	1.88%	55,398
Jun 18, 2026	43.76	44.30	43.63	44.20	44.20	1.29%	49,644
Jun 17, 2026	44.13	44.70	43.55	43.63	43.63	-0.70%	106,016
Jun 16, 2026	44.09	44.16	43.64	43.94	43.94	-0.49%	57,497
Jun 15, 2026	44.46	44.46	43.97	44.16	44.16	2.38%	40,281
Jun 12, 2026	42.67	43.51	42.57	43.13	43.13	1.27%	33,473
Jun 11, 2026	41.32	43.20	41.32	42.59	42.59	3.47%	37,092
Jun 10, 2026	41.64	42.13	41.16	41.16	41.16	-1.67%	36,870
Jun 9, 2026	42.31	42.31	41.29	41.86	41.86	0.29%	59,734
Jun 8, 2026	40.75	42.25	40.75	41.74	41.74	1.08%	39,267
Jun 5, 2026	43.78	43.78	41.15	41.29	41.29	-6.44%	148,647
Jun 4, 2026	44.87	44.87	43.60	44.13	44.13	-1.01%	163,999
Jun 3, 2026	45.50	45.99	44.41	44.58	44.58	-1.23%	35,261
Jun 2, 2026	44.91	45.21	44.81	45.14	45.14	1.11%	40,267
Jun 1, 2026	44.21	45.02	44.21	44.64	44.64	1.91%	37,463
May 29, 2026	44.44	44.44	43.54	43.81	43.81	-0.47%	90,157
May 28, 2026	43.50	44.14	43.35	44.01	44.01	0.08%	51,487
May 27, 2026	43.83	44.23	43.73	43.98	43.98	0.82%	63,612
May 26, 2026	43.04	43.76	43.04	43.62	43.62	2.84%	16,385
May 22, 2026	42.39	42.87	42.20	42.42	42.42	-0.26%	74,923
May 21, 2026	42.30	42.92	41.81	42.53	42.53	1.15%	55,741
May 20, 2026	41.48	42.26	41.48	42.05	42.05	1.59%	199,719
May 19, 2026	42.14	42.14	41.05	41.39	41.39	-0.37%	104,600
May 18, 2026	41.95	42.08	41.36	41.54	41.54	0.10%	55,395
May 15, 2026	41.54	41.75	41.32	41.50	41.50	-3.36%	61,038
May 14, 2026	42.80	43.15	42.60	42.94	42.94	-0.20%	99,884
May 13, 2026	42.88	43.06	42.41	43.03	43.03	1.56%	11,772
May 12, 2026	43.25	43.25	41.86	42.37	42.37	-2.84%	41,455
May 11, 2026	43.07	43.99	43.07	43.61	43.61	1.44%	79,705
May 8, 2026	42.57	43.11	42.57	42.99	42.99	1.63%	72,757
May 7, 2026	42.88	42.88	42.23	42.30	42.30	-1.51%	90,034
May 6, 2026	40.93	43.11	40.93	42.95	42.95	4.94%	76,312
May 5, 2026	40.83	40.99	40.73	40.93	40.93	1.82%	116,525
May 4, 2026	40.09	40.38	40.01	40.20	40.20	1.08%	25,401
May 1, 2026	40.06	40.08	39.73	39.76	39.76	-0.21%	65,510
Apr 30, 2026	39.15	39.95	39.15	39.85	39.85	2.27%	127,424
Apr 29, 2026	38.88	39.02	38.70	38.96	38.96	0.23%	46,261
Apr 28, 2026	38.73	38.97	38.59	38.87	38.87	-0.49%	23,202
Apr 27, 2026	39.06	39.13	38.86	39.06	39.06	-0.47%	50,695
Apr 24, 2026	38.73	39.46	38.73	39.24	39.24	1.90%	311,834
Apr 23, 2026	38.77	38.77	38.25	38.51	38.51	-1.42%	10,725
Apr 22, 2026	38.88	39.16	38.79	39.07	39.07	1.44%	67,502
Apr 21, 2026	38.79	38.88	38.31	38.51	38.51	-0.55%	83,430
Apr 20, 2026	38.44	38.81	38.44	38.72	38.72	-0.28%	93,656