GEMEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	38.51	38.51	38.51	38.51	38.51	1.34%
Jul 7, 2026	38.00	38.00	38.00	38.00	38.00	-2.67%
Jul 6, 2026	39.88	39.88	39.88	39.88	39.04	3.72%
Jul 2, 2026	38.45	38.45	38.45	38.45	37.64	-0.85%
Jul 1, 2026	38.78	38.78	38.78	38.78	37.96	-2.37%
Jun 30, 2026	39.72	39.72	39.72	39.72	38.89	1.17%
Jun 29, 2026	39.26	39.26	39.26	39.26	38.43	1.00%
Jun 26, 2026	38.87	38.87	38.87	38.87	38.05	-1.32%
Jun 25, 2026	39.39	39.39	39.39	39.39	38.56	0.51%
Jun 24, 2026	39.19	39.19	39.19	39.19	38.37	0.08%
Jun 23, 2026	39.16	39.16	39.16	39.16	38.34	-5.09%
Jun 22, 2026	41.26	41.26	41.26	41.26	40.39	0.27%
Jun 18, 2026	41.15	41.15	41.15	41.15	40.29	2.39%
Jun 17, 2026	40.19	40.19	40.19	40.19	39.35	-0.67%
Jun 16, 2026	40.46	40.46	40.46	40.46	39.61	-1.24%
Jun 15, 2026	40.97	40.97	40.97	40.97	40.11	2.14%
Jun 12, 2026	40.11	40.11	40.11	40.11	39.27	0.93%
Jun 11, 2026	39.74	39.74	39.74	39.74	38.90	3.89%
Jun 10, 2026	38.25	38.25	38.25	38.25	37.45	-2.25%
Jun 9, 2026	39.13	39.13	39.13	39.13	38.31	0.33%
Jun 8, 2026	39.00	39.00	39.00	39.00	38.18	-0.15%
Jun 5, 2026	39.06	39.06	39.06	39.06	38.24	-5.31%
Jun 4, 2026	41.25	41.25	41.25	41.25	40.38	-1.81%
Jun 3, 2026	42.01	42.01	42.01	42.01	41.13	-0.94%
Jun 2, 2026	42.41	42.41	42.41	42.41	41.52	1.02%
Jun 1, 2026	41.98	41.98	41.98	41.98	41.10	3.14%
May 29, 2026	40.70	40.70	40.70	40.70	39.84	0.89%
May 28, 2026	40.34	40.34	40.34	40.34	39.49	0.42%
May 27, 2026	40.17	40.17	40.17	40.17	39.33	-
May 26, 2026	40.17	40.17	40.17	40.17	39.33	2.66%
May 22, 2026	39.13	39.13	39.13	39.13	38.31	-0.05%
May 21, 2026	39.15	39.15	39.15	39.15	38.33	2.38%
May 20, 2026	38.24	38.24	38.24	38.24	37.44	1.27%
May 19, 2026	37.76	37.76	37.76	37.76	36.97	-1.54%
May 18, 2026	38.35	38.35	38.35	38.35	37.54	-0.65%
May 15, 2026	38.60	38.60	38.60	38.60	37.79	-3.04%
May 14, 2026	39.81	39.81	39.81	39.81	38.97	1.04%
May 13, 2026	39.40	39.40	39.40	39.40	38.57	1.68%
May 12, 2026	38.75	38.75	38.75	38.75	37.94	-1.60%
May 11, 2026	39.38	39.38	39.38	39.38	38.55	0.77%
May 8, 2026	39.08	39.08	39.08	39.08	38.26	1.11%
May 7, 2026	38.65	38.65	38.65	38.65	37.84	-0.08%
May 6, 2026	38.68	38.68	38.68	38.68	37.87	2.06%
May 5, 2026	37.90	37.90	37.90	37.90	37.10	11.34%
May 4, 2026	34.04	34.04	34.04	34.04	33.32	0.53%
May 1, 2026	33.86	33.86	33.86	33.86	33.15	0.09%
Apr 30, 2026	33.83	33.83	33.83	33.83	33.12	0.24%
Apr 29, 2026	33.75	33.75	33.75	33.75	33.04	-0.18%
Apr 28, 2026	33.81	33.81	33.81	33.81	33.10	-0.41%
Apr 27, 2026	33.95	33.95	33.95	33.95	33.24	0.03%