GEMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 13, 2026	33.72	33.72	33.72	33.72	33.72	0.03%
Feb 12, 2026	33.71	33.71	33.71	33.71	33.71	-0.79%
Feb 11, 2026	33.98	33.98	33.98	33.98	33.98	1.04%
Feb 10, 2026	33.63	33.63	33.63	33.63	33.63	0.12%
Feb 9, 2026	33.59	33.59	33.59	33.59	33.59	1.70%
Feb 6, 2026	33.03	33.03	33.03	33.03	33.03	2.58%
Feb 5, 2026	32.20	32.20	32.20	32.20	32.20	-1.53%
Feb 4, 2026	32.70	32.70	32.70	32.70	32.70	-1.15%
Feb 3, 2026	33.08	33.08	33.08	33.08	33.08	1.22%
Feb 2, 2026	32.68	32.68	32.68	32.68	32.68	0.09%
Jan 30, 2026	32.65	32.65	32.65	32.65	32.65	-1.80%
Jan 29, 2026	33.25	33.25	33.25	33.25	33.25	-0.60%
Jan 28, 2026	33.45	33.45	33.45	33.45	33.45	0.97%
Jan 27, 2026	33.13	33.13	33.13	33.13	33.13	2.35%
Jan 26, 2026	32.37	32.37	32.37	32.37	32.37	0.19%
Jan 23, 2026	32.31	32.31	32.31	32.31	32.31	0.22%
Jan 22, 2026	32.24	32.24	32.24	32.24	32.24	1.07%
Jan 21, 2026	31.90	31.90	31.90	31.90	31.90	1.05%
Jan 20, 2026	31.57	31.57	31.57	31.57	31.57	-0.94%
Jan 16, 2026	31.87	31.87	31.87	31.87	31.87	-0.09%
Jan 15, 2026	31.90	31.90	31.90	31.90	31.90	0.79%
Jan 14, 2026	31.65	31.65	31.65	31.65	31.65	0.06%
Jan 13, 2026	31.63	31.63	31.63	31.63	31.63	-0.38%
Jan 12, 2026	31.75	31.75	31.75	31.75	31.75	0.86%
Jan 9, 2026	31.48	31.48	31.48	31.48	31.48	0.32%
Jan 8, 2026	31.38	31.38	31.38	31.38	31.38	0.19%
Jan 7, 2026	31.32	31.32	31.32	31.32	31.32	-0.48%
Jan 6, 2026	31.47	31.47	31.47	31.47	31.47	1.06%
Jan 5, 2026	31.14	31.14	31.14	31.14	31.14	1.33%
Jan 2, 2026	30.73	30.73	30.73	30.73	30.73	2.33%
Dec 31, 2025	30.03	30.03	30.03	30.03	30.03	0.17%
Dec 30, 2025	29.98	29.98	29.98	29.98	29.98	0.13%
Dec 29, 2025	29.94	29.94	29.94	29.94	29.94	-0.17%
Dec 26, 2025	29.99	29.99	29.99	29.99	29.99	0.64%
Dec 24, 2025	29.80	29.80	29.80	29.80	29.80	0.17%
Dec 23, 2025	29.75	29.75	29.75	29.75	29.75	0.54%
Dec 22, 2025	29.59	29.59	29.59	29.59	29.59	0.96%
Dec 19, 2025	29.31	29.31	29.31	29.31	29.31	0.72%
Dec 18, 2025	29.10	29.10	29.10	29.10	29.10	0.55%
Dec 17, 2025	28.82	28.82	28.82	28.94	28.82	-0.55%
Dec 16, 2025	28.98	28.98	28.98	29.10	28.98	-1.26%
Dec 15, 2025	29.35	29.35	29.35	29.47	29.35	-0.44%
Dec 12, 2025	29.48	29.48	29.48	29.60	29.48	-0.60%
Dec 11, 2025	29.66	29.66	29.66	29.78	29.66	-0.27%
Dec 10, 2025	29.74	29.74	29.74	29.86	29.74	0.91%
Dec 9, 2025	29.47	29.47	29.47	29.59	29.47	-0.10%
Dec 8, 2025	29.50	29.50	29.50	29.62	29.50	-0.10%
Dec 5, 2025	29.53	29.53	29.53	29.65	29.53	0.85%
Dec 4, 2025	29.28	29.28	29.28	29.40	29.28	-
Dec 3, 2025	29.28	29.28	29.28	29.40	29.28	-0.24%