GEMEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	40.06	40.06	40.06	40.06	40.06	-0.10%
Aug 25, 2026	40.10	40.10	40.10	40.10	40.10	1.29%
Aug 24, 2026	39.59	39.59	39.59	39.59	39.59	-1.10%
Aug 21, 2026	40.03	40.03	40.03	40.03	40.03	1.52%
Aug 20, 2026	39.43	39.43	39.43	39.43	39.43	0.25%
Aug 19, 2026	39.33	39.33	39.33	39.33	39.33	0.46%
Aug 18, 2026	39.15	39.15	39.15	39.15	39.15	-2.54%
Aug 17, 2026	40.17	40.17	40.17	40.17	40.17	1.21%
Aug 14, 2026	39.69	39.69	39.69	39.69	39.69	-0.20%
Aug 13, 2026	39.77	39.77	39.77	39.77	39.77	0.84%
Aug 12, 2026	39.44	39.44	39.44	39.44	39.44	1.62%
Aug 11, 2026	38.81	38.81	38.81	38.81	38.81	0.03%
Aug 10, 2026	38.80	38.80	38.80	38.80	38.80	-0.21%
Aug 7, 2026	38.88	38.88	38.88	38.88	38.88	0.91%
Aug 6, 2026	38.53	38.53	38.53	38.53	38.53	-0.46%
Aug 5, 2026	38.71	38.71	38.71	38.71	38.71	-0.15%
Aug 4, 2026	38.77	38.77	38.77	38.77	38.77	1.76%
Aug 3, 2026	38.10	38.10	38.10	38.10	38.10	0.42%
Jul 31, 2026	37.94	37.94	37.94	37.94	37.94	1.91%
Jul 30, 2026	37.23	37.23	37.23	37.23	37.23	3.19%
Jul 29, 2026	36.08	36.08	36.08	36.08	36.08	-1.82%
Jul 28, 2026	36.75	36.75	36.75	36.75	36.75	-2.18%
Jul 27, 2026	37.57	37.57	37.57	37.57	37.57	-0.05%
Jul 24, 2026	37.59	37.59	37.59	37.59	37.59	-2.01%
Jul 23, 2026	38.36	38.36	38.36	38.36	38.36	0.26%
Jul 22, 2026	38.26	38.26	38.26	38.26	38.26	0.21%
Jul 21, 2026	38.18	38.18	38.18	38.18	38.18	3.02%
Jul 20, 2026	37.06	37.06	37.06	37.06	37.06	-0.32%
Jul 17, 2026	37.18	37.18	37.18	37.18	37.18	-1.12%
Jul 16, 2026	37.60	37.60	37.60	37.60	37.60	-1.44%
Jul 15, 2026	38.15	38.15	38.15	38.15	38.15	0.10%
Jul 14, 2026	38.11	38.11	38.11	38.11	38.11	1.38%
Jul 13, 2026	37.59	37.59	37.59	37.59	37.59	-2.54%
Jul 10, 2026	38.57	38.57	38.57	38.57	38.57	0.70%
Jul 9, 2026	38.30	38.30	38.30	38.30	38.30	-0.55%
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%