GEMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 5, 2026	34.84	34.84	34.84	34.84	-	-
Aug 4, 2026	34.84	34.84	34.84	34.84	34.84	2.11%
Aug 3, 2026	34.12	34.12	34.12	34.12	34.12	0.83%
Jul 31, 2026	33.84	33.84	33.84	33.84	33.84	2.08%
Jul 30, 2026	33.15	33.15	33.15	33.15	33.15	4.05%
Jul 29, 2026	31.86	31.86	31.86	31.86	31.86	-2.66%
Jul 28, 2026	32.73	32.73	32.73	32.73	32.73	-2.36%
Jul 27, 2026	33.52	33.52	33.52	33.52	33.52	0.66%
Jul 24, 2026	33.30	33.30	33.30	33.30	33.30	-2.43%
Jul 23, 2026	34.13	34.13	34.13	34.13	34.13	-0.58%
Jul 22, 2026	34.33	34.33	34.33	34.33	34.33	-0.55%
Jul 21, 2026	34.52	34.52	34.52	34.52	34.52	3.79%
Jul 20, 2026	33.26	33.26	33.26	33.26	33.26	-0.18%
Jul 17, 2026	33.32	33.32	33.32	33.32	33.32	-1.62%
Jul 16, 2026	33.87	33.87	33.87	33.87	33.87	-2.22%
Jul 15, 2026	34.64	34.64	34.64	34.64	34.64	0.20%
Jul 14, 2026	34.57	34.57	34.57	34.57	34.57	1.62%
Jul 13, 2026	34.02	34.02	34.02	34.02	34.02	-4.17%
Jul 10, 2026	35.50	35.50	35.50	35.50	35.50	0.31%
Jul 9, 2026	35.39	35.39	35.39	35.39	35.39	1.03%
Jul 8, 2026	35.03	35.03	35.03	35.03	35.03	-
Jul 7, 2026	35.03	35.03	35.03	35.03	35.03	-3.34%
Jul 6, 2026	36.24	36.24	36.24	36.24	36.24	3.22%
Jul 2, 2026	35.11	35.11	35.11	35.11	35.11	-2.63%
Jul 1, 2026	36.06	36.06	36.06	36.06	36.06	-2.62%
Jun 30, 2026	37.03	37.03	37.03	37.03	37.03	1.70%
Jun 29, 2026	36.41	36.41	36.41	36.41	36.41	1.05%
Jun 26, 2026	36.03	36.03	36.03	36.03	36.03	-1.77%
Jun 25, 2026	36.68	36.68	36.68	36.68	36.68	1.21%
Jun 24, 2026	36.24	36.24	36.24	36.24	36.24	0.50%
Jun 23, 2026	36.06	36.06	36.06	36.06	36.06	-5.65%
Jun 22, 2026	38.22	38.22	38.22	38.22	38.22	0.74%
Jun 18, 2026	37.94	37.94	37.94	37.94	37.94	3.63%
Jun 17, 2026	36.61	36.61	36.61	36.61	36.61	0.03%
Jun 16, 2026	36.60	36.60	36.60	36.60	36.60	-1.48%
Jun 15, 2026	37.15	37.15	37.15	37.15	37.15	3.02%
Jun 12, 2026	36.06	36.06	36.06	36.06	36.06	0.73%
Jun 11, 2026	35.80	35.80	35.80	35.80	35.80	4.80%
Jun 10, 2026	34.16	34.16	34.16	34.16	34.16	-2.82%
Jun 9, 2026	35.15	35.15	35.15	35.15	35.15	1.30%
Jun 8, 2026	34.70	34.70	34.70	34.70	34.70	1.11%
Jun 5, 2026	34.32	34.32	34.32	34.32	34.32	-6.92%
Jun 4, 2026	36.87	36.87	36.87	36.87	36.87	-1.26%
Jun 3, 2026	37.34	37.34	37.34	37.34	37.34	-0.80%
Jun 2, 2026	37.64	37.64	37.64	37.64	37.64	1.13%
Jun 1, 2026	37.22	37.22	37.22	37.22	37.22	2.20%
May 29, 2026	36.42	36.42	36.42	36.42	36.42	-0.90%
May 28, 2026	36.75	36.75	36.75	36.75	36.75	0.35%
May 27, 2026	36.62	36.62	36.62	36.62	36.62	0.44%
May 26, 2026	36.46	36.46	36.46	36.46	36.46	3.55%