GEMEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 30, 2026	33.83	33.83	33.83	33.83	33.83	0.24%
Apr 29, 2026	33.75	33.75	33.75	33.75	33.75	-0.18%
Apr 28, 2026	33.81	33.81	33.81	33.81	33.81	-0.41%
Apr 27, 2026	33.95	33.95	33.95	33.95	33.95	0.03%
Apr 24, 2026	33.94	33.94	33.94	33.94	33.94	1.19%
Apr 23, 2026	33.54	33.54	33.54	33.54	33.54	-1.18%
Apr 22, 2026	33.94	33.94	33.94	33.94	33.94	0.95%
Apr 21, 2026	33.62	33.62	33.62	33.62	33.62	0.06%
Apr 20, 2026	33.60	33.60	33.60	33.60	33.60	-0.77%
Apr 17, 2026	33.86	33.86	33.86	33.86	33.86	0.77%
Apr 16, 2026	33.60	33.60	33.60	33.60	33.60	0.15%
Apr 15, 2026	33.55	33.55	33.55	33.55	33.55	0.45%
Apr 14, 2026	33.40	33.40	33.40	33.40	33.40	0.75%
Apr 13, 2026	33.15	33.15	33.15	33.15	33.15	0.52%
Apr 10, 2026	32.98	32.98	32.98	32.98	32.98	0.24%
Apr 9, 2026	32.90	32.90	32.90	32.90	32.90	0.15%
Apr 8, 2026	32.85	32.85	32.85	32.85	32.85	4.82%
Apr 7, 2026	31.34	31.34	31.34	31.34	31.34	0.26%
Apr 6, 2026	31.26	31.26	31.26	31.26	31.26	0.51%
Apr 2, 2026	31.10	31.10	31.10	31.10	31.10	-1.05%
Apr 1, 2026	31.43	31.43	31.43	31.43	31.43	2.05%
Mar 31, 2026	30.80	30.80	30.80	30.80	30.80	2.36%
Mar 30, 2026	30.09	30.09	30.09	30.09	30.09	-0.95%
Mar 27, 2026	30.38	30.38	30.38	30.38	30.38	0.20%
Mar 26, 2026	30.32	30.32	30.32	30.32	30.32	-2.94%
Mar 25, 2026	31.24	31.24	31.24	31.24	31.24	1.46%
Mar 24, 2026	30.79	30.79	30.79	30.79	30.79	-0.29%
Mar 23, 2026	30.88	30.88	30.88	30.88	30.88	1.58%
Mar 20, 2026	30.40	30.40	30.40	30.40	30.40	-2.78%
Mar 19, 2026	31.27	31.27	31.27	31.27	31.27	-0.26%
Mar 18, 2026	31.35	31.35	31.35	31.35	31.35	-1.07%
Mar 17, 2026	31.69	31.69	31.69	31.69	31.69	0.83%
Mar 16, 2026	31.43	31.43	31.43	31.43	31.43	1.45%
Mar 13, 2026	30.98	30.98	30.98	30.98	30.98	-0.77%
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	-