GEMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 29, 2026	33.48	33.48	33.48	33.48	-	-
Apr 28, 2026	33.48	33.48	33.48	33.48	33.48	-0.74%
Apr 27, 2026	33.73	33.73	33.73	33.73	33.73	0.27%
Apr 24, 2026	33.64	33.64	33.64	33.64	33.64	1.57%
Apr 23, 2026	33.12	33.12	33.12	33.12	33.12	-1.43%
Apr 22, 2026	33.60	33.60	33.60	33.60	33.60	1.27%
Apr 21, 2026	33.18	33.18	33.18	33.18	33.18	-0.27%
Apr 20, 2026	33.27	33.27	33.27	33.27	33.27	-0.51%
Apr 17, 2026	33.44	33.44	33.44	33.44	33.44	1.15%
Apr 16, 2026	33.06	33.06	33.06	33.06	33.06	0.76%
Apr 15, 2026	32.81	32.81	32.81	32.81	32.81	0.83%
Apr 14, 2026	32.54	32.54	32.54	32.54	32.54	1.31%
Apr 13, 2026	32.12	32.12	32.12	32.12	32.12	0.88%
Apr 10, 2026	31.84	31.84	31.84	31.84	31.84	0.35%
Apr 9, 2026	31.73	31.73	31.73	31.73	31.73	0.19%
Apr 8, 2026	31.67	31.67	31.67	31.67	31.67	6.10%
Apr 7, 2026	29.85	29.85	29.85	29.85	29.85	0.27%
Apr 6, 2026	29.77	29.77	29.77	29.77	29.77	0.92%
Apr 2, 2026	29.50	29.50	29.50	29.50	29.50	-1.04%
Apr 1, 2026	29.81	29.81	29.81	29.81	29.81	1.84%
Mar 31, 2026	29.27	29.27	29.27	29.27	29.27	2.74%
Mar 30, 2026	28.49	28.49	28.49	28.49	28.49	-1.08%
Mar 27, 2026	28.80	28.80	28.80	28.80	28.80	-0.83%
Mar 26, 2026	29.04	29.04	29.04	29.04	29.04	-3.71%
Mar 25, 2026	30.16	30.16	30.16	30.16	30.16	1.38%
Mar 24, 2026	29.75	29.75	29.75	29.75	29.75	-0.27%
Mar 23, 2026	29.83	29.83	29.83	29.83	29.83	2.02%
Mar 20, 2026	29.24	29.24	29.24	29.24	29.24	-3.02%
Mar 19, 2026	30.15	30.15	30.15	30.15	30.15	-0.59%
Mar 18, 2026	30.33	30.33	30.33	30.33	30.33	-1.01%
Mar 17, 2026	30.64	30.64	30.64	30.64	30.64	0.66%
Mar 16, 2026	30.44	30.44	30.44	30.44	30.44	2.22%
Mar 13, 2026	29.78	29.78	29.78	29.78	29.78	-0.27%
Mar 12, 2026	29.86	29.86	29.86	29.86	29.86	-3.08%
Mar 11, 2026	30.81	30.81	30.81	30.81	30.81	0.16%
Mar 10, 2026	30.76	30.76	30.76	30.76	30.76	1.85%
Mar 9, 2026	30.20	30.20	30.20	30.20	30.20	1.17%
Mar 6, 2026	29.85	29.85	29.85	29.85	29.85	-2.00%
Mar 5, 2026	30.46	30.46	30.46	30.46	30.46	-0.16%
Mar 4, 2026	30.51	30.51	30.51	30.51	30.51	0.20%
Mar 3, 2026	30.45	30.45	30.45	30.45	30.45	-6.02%
Mar 2, 2026	32.40	32.40	32.40	32.40	32.40	-0.86%
Feb 27, 2026	32.68	32.68	32.68	32.68	32.68	-0.49%
Feb 26, 2026	32.84	32.84	32.84	32.84	32.84	-0.48%
Feb 25, 2026	33.00	33.00	33.00	33.00	33.00	1.04%
Feb 24, 2026	32.66	32.66	32.66	32.66	32.66	1.52%
Feb 23, 2026	32.17	32.17	32.17	32.17	32.17	-1.29%
Feb 20, 2026	32.59	32.59	32.59	32.59	32.59	1.91%
Feb 19, 2026	31.98	31.98	31.98	31.98	31.98	-0.37%
Feb 18, 2026	32.10	32.10	32.10	32.10	32.10	0.69%