GEMEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 12, 2026	31.22	31.22	31.22	31.22	31.22	-2.71%
Mar 11, 2026	32.09	32.09	32.09	32.09	32.09	0.44%
Mar 10, 2026	31.95	31.95	31.95	31.95	31.95	0.92%
Mar 9, 2026	31.66	31.66	31.66	31.66	31.66	0.44%
Mar 6, 2026	31.52	31.52	31.52	31.52	31.52	-1.50%
Mar 5, 2026	32.00	32.00	32.00	32.00	32.00	-0.40%
Mar 4, 2026	32.13	32.13	32.13	32.13	32.13	-1.08%
Mar 3, 2026	32.48	32.48	32.48	32.48	32.48	-4.83%
Mar 2, 2026	34.13	34.13	34.13	34.13	34.13	-0.87%
Feb 27, 2026	34.43	34.43	34.43	34.43	34.43	-0.55%
Feb 26, 2026	34.62	34.62	34.62	34.62	34.62	-0.35%
Feb 25, 2026	34.74	34.74	34.74	34.74	34.74	1.31%
Feb 24, 2026	34.29	34.29	34.29	34.29	34.29	1.15%
Feb 23, 2026	33.90	33.90	33.90	33.90	33.90	-0.82%
Feb 20, 2026	34.18	34.18	34.18	34.18	34.18	1.73%
Feb 19, 2026	33.60	33.60	33.60	33.60	33.60	-
Feb 18, 2026	33.60	33.60	33.60	33.60	33.60	0.45%
Feb 17, 2026	33.45	33.45	33.45	33.45	33.45	0.30%
Feb 13, 2026	33.35	33.35	33.35	33.35	33.35	-0.27%
Feb 12, 2026	33.44	33.44	33.44	33.44	33.44	-0.45%
Feb 11, 2026	33.59	33.59	33.59	33.59	33.59	1.60%
Feb 10, 2026	33.06	33.06	33.06	33.06	33.06	0.30%
Feb 9, 2026	32.96	32.96	32.96	32.96	32.96	1.29%
Feb 6, 2026	32.54	32.54	32.54	32.54	32.54	1.97%
Feb 5, 2026	31.91	31.91	31.91	31.91	31.91	-0.99%
Feb 4, 2026	32.23	32.23	32.23	32.23	32.23	-0.56%
Feb 3, 2026	32.41	32.41	32.41	32.41	32.41	1.03%
Feb 2, 2026	32.08	32.08	32.08	32.08	32.08	-0.31%
Jan 30, 2026	32.18	32.18	32.18	32.18	32.18	-2.37%
Jan 29, 2026	32.96	32.96	32.96	32.96	32.96	-0.18%
Jan 28, 2026	33.02	33.02	33.02	33.02	33.02	0.82%
Jan 27, 2026	32.75	32.75	32.75	32.75	32.75	1.36%
Jan 26, 2026	32.31	32.31	32.31	32.31	32.31	0.65%
Jan 23, 2026	32.10	32.10	32.10	32.10	32.10	0.41%
Jan 22, 2026	31.97	31.97	31.97	31.97	31.97	0.88%
Jan 21, 2026	31.69	31.69	31.69	31.69	31.69	1.25%
Jan 20, 2026	31.30	31.30	31.30	31.30	31.30	0.13%
Jan 16, 2026	31.26	31.26	31.26	31.26	31.26	-0.41%
Jan 15, 2026	31.39	31.39	31.39	31.39	31.39	0.64%
Jan 14, 2026	31.19	31.19	31.19	31.19	31.19	0.26%
Jan 13, 2026	31.11	31.11	31.11	31.11	31.11	0.68%
Jan 12, 2026	30.90	30.90	30.90	30.90	30.90	1.05%
Jan 9, 2026	30.58	30.58	30.58	30.58	30.58	0.56%
Jan 8, 2026	30.41	30.41	30.41	30.41	30.41	-0.56%
Jan 7, 2026	30.58	30.58	30.58	30.58	30.58	0.39%
Jan 6, 2026	30.46	30.46	30.46	30.46	30.46	0.93%
Jan 5, 2026	30.18	30.18	30.18	30.18	30.18	1.28%
Jan 2, 2026	29.80	29.80	29.80	29.80	29.80	1.74%
Dec 31, 2025	29.29	29.29	29.29	29.29	29.29	0.38%
Dec 30, 2025	29.18	29.18	29.18	29.18	29.18	-0.03%