GEME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	37.71	38.01	37.63	38.01	38.01	0.20%	15,686
Nov 12, 2026	37.87	38.15	37.78	37.93	37.93	-1.49%	32,733
Nov 11, 2026	38.55	38.60	38.51	38.51	38.51	2.03%	3,639
Nov 10, 2026	37.65	37.74	37.60	37.74	37.74	-0.91%	2,360
Nov 9, 2026	37.52	38.15	37.50	38.09	38.09	2.51%	352,400
Nov 6, 2026	37.09	37.27	36.97	37.16	37.16	1.84%	101,200
Nov 5, 2026	37.88	37.88	36.38	36.48	36.48	-4.32%	67,147
Nov 4, 2026	38.42	38.42	38.11	38.13	38.13	0.78%	14,546
Nov 3, 2026	37.96	37.99	37.68	37.84	37.84	0.51%	32,730
Nov 2, 2026	38.10	38.23	37.60	37.65	37.65	0.55%	16,178
Oct 30, 2026	37.62	37.68	37.14	37.44	37.44	-3.09%	19,642
Oct 29, 2026	38.42	38.70	38.37	38.63	38.63	-1.32%	94,759
Oct 28, 2026	39.00	39.38	38.95	39.15	39.15	1.36%	45,217
Oct 27, 2026	38.44	38.84	38.44	38.63	38.62	1.44%	61,467
Oct 26, 2026	37.79	38.15	37.70	38.08	38.08	0.17%	13,957
Oct 23, 2026	37.76	38.08	37.76	38.01	38.01	0.58%	9,818
Oct 22, 2026	38.05	38.13	37.71	37.79	37.79	-2.72%	155,139
Oct 21, 2026	39.07	39.87	38.69	38.85	38.85	-0.12%	10,637
Oct 20, 2026	38.69	39.35	38.69	38.90	38.89	-0.07%	20,281
Oct 19, 2026	39.13	39.23	38.92	38.92	38.92	0.49%	16,897
Oct 16, 2026	39.04	39.21	38.67	38.73	38.73	-1.40%	21,027
Oct 15, 2026	38.84	39.50	38.79	39.28	39.28	-0.15%	45,095
Oct 14, 2026	39.57	39.62	39.24	39.34	39.34	-1.67%	8,104
Oct 13, 2026	40.30	41.19	39.71	40.01	40.01	-1.10%	31,961
Oct 12, 2026	40.48	40.71	40.33	40.45	40.45	-0.80%	3,477
Oct 9, 2026	40.84	40.85	40.69	40.78	40.78	0.86%	17,020
Oct 8, 2026	40.75	40.75	40.26	40.43	40.43	-2.15%	28,022
Oct 7, 2026	41.23	41.76	40.96	41.32	41.32	-1.01%	15,737
Oct 6, 2026	41.95	42.00	41.69	41.74	41.74	-0.56%	12,839
Oct 5, 2026	41.86	42.13	41.80	41.98	41.98	0.91%	4,611
Oct 2, 2026	41.58	41.68	41.48	41.60	41.60	0.86%	13,786
Oct 1, 2026	41.12	41.29	40.78	41.24	41.24	0.16%	31,216
Sep 30, 2026	41.16	41.27	41.16	41.18	41.18	-1.00%	7,729
Sep 29, 2026	41.50	41.64	41.36	41.60	41.60	0.21%	14,776
Sep 28, 2026	41.60	41.73	41.25	41.51	41.51	-1.23%	18,966
Sep 25, 2026	41.95	42.12	41.80	42.03	42.03	0.71%	6,472
Sep 24, 2026	41.91	41.91	41.56	41.73	41.73	-0.37%	14,534
Sep 23, 2026	42.50	42.64	41.80	41.89	41.88	-1.71%	33,220
Sep 22, 2026	42.49	42.75	42.40	42.61	42.61	0.86%	14,334
Sep 21, 2026	42.12	42.32	41.88	42.25	42.25	2.44%	12,133
Sep 18, 2026	41.04	41.53	41.03	41.24	41.24	-0.04%	13,612
Sep 17, 2026	41.13	41.34	41.08	41.26	41.26	1.65%	43,985
Sep 16, 2026	41.18	41.18	40.40	40.59	40.59	-0.68%	29,649
Sep 15, 2026	41.06	41.10	40.69	40.87	40.87	-0.57%	158,107
Sep 14, 2026	41.14	41.42	40.95	41.10	41.10	-2.28%	41,060
Sep 11, 2026	42.26	42.26	41.94	42.06	42.06	0.58%	45,187
Sep 10, 2026	42.03	42.03	41.69	41.82	41.82	-1.60%	59,828
Sep 9, 2026	42.66	42.73	42.35	42.50	42.50	-0.66%	17,532
Sep 8, 2026	42.86	42.94	42.76	42.78	42.78	0.05%	20,600
Sep 4, 2026	42.38	42.87	42.34	42.76	42.76	1.67%	35,732