GEMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	8.62	8.77	7.80	7.93	7.93	-7.09%	13,367
Jun 29, 2026	7.62	8.53	7.39	8.53	8.53	4.08%	5,809
Jun 26, 2026	7.07	8.20	7.07	8.20	8.20	13.62%	4,006
Jun 25, 2026	8.26	8.26	7.21	7.21	7.21	-12.76%	26,505
Jun 24, 2026	9.04	9.15	8.01	8.27	8.27	-11.64%	22,966
Jun 23, 2026	9.63	9.92	9.05	9.36	9.36	-6.14%	36,767
Jun 22, 2026	11.00	12.50	9.97	9.97	9.97	-6.06%	47,016
Jun 18, 2026	10.87	11.49	10.39	10.61	10.61	-3.78%	26,735
Jun 17, 2026	11.12	12.15	10.84	11.03	11.03	3.75%	23,208
Jun 16, 2026	12.10	12.50	10.63	10.63	10.63	-15.48%	15,996
Jun 15, 2026	12.00	13.27	12.00	12.58	12.58	16.63%	7,406
Jun 12, 2026	11.16	11.35	10.32	10.78	10.78	2.16%	10,164
Jun 11, 2026	9.21	10.65	9.21	10.56	10.56	12.99%	6,358
Jun 10, 2026	9.95	10.42	9.22	9.34	9.34	-5.24%	39,669
Jun 9, 2026	11.19	11.80	9.48	9.86	9.86	-15.27%	38,477
Jun 8, 2026	9.68	11.75	9.32	11.64	11.64	31.70%	26,394
Jun 5, 2026	10.04	10.04	8.68	8.84	8.84	-19.68%	15,615
Jun 4, 2026	10.65	11.57	10.58	11.00	11.00	5.34%	9,676
Jun 3, 2026	11.40	11.60	10.44	10.44	10.44	-17.54%	6,284
Jun 2, 2026	13.00	13.63	12.65	12.66	12.66	-8.83%	5,255
Jun 1, 2026	13.78	14.29	13.33	13.89	13.89	-2.62%	6,416
May 29, 2026	13.57	14.46	13.12	14.26	14.26	1.41%	5,006
May 28, 2026	11.48	14.20	11.48	14.06	14.06	15.26%	16,387
May 27, 2026	11.46	12.36	11.46	12.20	12.20	2.69%	8,521
May 26, 2026	13.79	14.13	11.13	11.88	11.88	-15.58%	19,041
May 22, 2026	15.35	16.10	14.08	14.08	14.08	-4.70%	11,898
May 21, 2026	12.42	14.77	12.42	14.77	14.77	10.27%	9,250
May 20, 2026	13.25	14.36	13.03	13.39	13.39	2.66%	7,435
May 19, 2026	14.75	15.03	13.05	13.05	13.05	-15.13%	7,401
May 18, 2026	14.69	16.56	14.08	15.37	15.37	-7.79%	15,730
May 15, 2026	22.55	24.01	16.21	16.67	16.67	11.67%	145,850
May 14, 2026	12.72	15.84	12.43	14.93	14.93	14.50%	23,448
May 13, 2026	13.61	13.78	12.45	13.04	13.04	-6.00%	4,803
May 12, 2026	14.60	14.81	13.21	13.87	13.87	-5.56%	10,186
May 11, 2026	13.42	14.94	13.42	14.69	14.69	9.05%	22,509
May 8, 2026	11.85	13.65	11.70	13.47	13.47	9.72%	5,177
May 7, 2026	13.59	13.74	12.01	12.28	12.28	-10.65%	11,443
May 6, 2026	13.16	13.90	12.83	13.74	13.74	8.85%	10,727
May 5, 2026	12.25	13.27	11.86	12.62	12.62	3.03%	10,747
May 4, 2026	12.75	13.55	12.11	12.25	12.25	-0.41%	26,297
May 1, 2026	11.26	12.75	11.26	12.30	12.30	13.75%	12,296
Apr 30, 2026	10.39	11.05	9.83	10.81	10.81	15.03%	12,587
Apr 29, 2026	10.03	10.03	9.40	9.40	9.40	-14.94%	3,537
Apr 28, 2026	10.50	11.17	10.50	11.05	11.05	5.22%	5,096
Apr 27, 2026	10.92	11.26	9.91	10.50	10.50	-2.21%	7,124
Apr 24, 2026	10.26	10.89	10.11	10.74	10.74	-2.38%	4,482
Apr 23, 2026	12.03	12.20	10.65	11.00	11.00	-11.00%	6,163
Apr 22, 2026	12.00	13.20	12.00	12.36	12.36	6.22%	11,065
Apr 21, 2026	12.92	12.92	11.24	11.64	11.64	-6.58%	5,331
Apr 20, 2026	13.20	13.20	11.80	12.46	12.46	-5.58%	6,254