GEME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 17, 2026	38.77	38.95	38.77	38.83	38.83	1.40%	19,934
Apr 16, 2026	37.27	38.55	37.27	38.30	38.30	0.63%	46,260
Apr 15, 2026	37.91	38.09	37.89	38.06	38.06	0.47%	16,715
Apr 14, 2026	37.63	37.92	37.55	37.88	37.88	1.81%	18,214
Apr 13, 2026	36.69	37.29	36.69	37.21	37.21	1.05%	18,142
Apr 10, 2026	36.80	36.96	36.79	36.83	36.82	0.90%	28,052
Apr 9, 2026	36.63	36.73	35.93	36.50	36.49	-0.59%	93,700
Apr 8, 2026	36.32	36.82	36.32	36.71	36.71	5.50%	37,237
Apr 7, 2026	34.60	34.86	34.50	34.80	34.80	0.55%	13,315
Apr 6, 2026	34.56	35.38	34.49	34.61	34.61	0.40%	33,306
Apr 2, 2026	34.08	34.70	34.07	34.47	34.47	-1.70%	36,774
Apr 1, 2026	35.05	35.20	34.93	35.07	35.07	0.70%	25,558
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