GEMEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	39.39	39.39	39.39	39.39	39.39	-0.88%
Oct 14, 2026	39.74	39.74	39.74	39.74	39.74	-1.27%
Oct 13, 2026	40.25	40.25	40.25	40.25	40.25	-0.37%
Oct 12, 2026	40.40	40.40	40.40	40.40	40.40	-0.47%
Oct 9, 2026	40.59	40.59	40.59	40.59	40.59	0.40%
Oct 8, 2026	40.43	40.43	40.43	40.43	40.43	-2.08%
Oct 7, 2026	41.29	41.29	41.29	41.29	41.29	-1.01%
Oct 6, 2026	41.71	41.71	41.71	41.71	41.71	-0.50%
Oct 5, 2026	41.92	41.92	41.92	41.92	41.92	1.06%
Oct 2, 2026	41.48	41.48	41.48	41.48	41.48	1.00%
Oct 1, 2026	41.07	41.07	41.07	41.07	41.07	0.24%
Sep 30, 2026	40.97	40.97	40.97	40.97	40.97	-1.13%
Sep 29, 2026	41.44	41.44	41.44	41.44	41.44	0.05%
Sep 28, 2026	41.42	41.42	41.42	41.42	41.42	-0.91%
Sep 25, 2026	41.80	41.80	41.80	41.80	41.80	0.65%
Sep 24, 2026	41.53	41.53	41.53	41.53	41.53	-0.84%
Sep 23, 2026	41.88	41.88	41.88	41.88	41.88	-1.16%
Sep 22, 2026	42.37	42.37	42.37	42.37	42.37	0.24%
Sep 21, 2026	42.27	42.27	42.27	42.27	42.27	1.98%
Sep 18, 2026	41.45	41.45	41.45	41.45	41.45	0.36%
Sep 17, 2026	41.30	41.30	41.30	41.30	41.30	1.62%
Sep 16, 2026	40.64	40.64	40.64	40.64	40.64	0.07%
Sep 15, 2026	40.61	40.61	40.61	40.61	40.61	-0.54%
Sep 14, 2026	40.83	40.83	40.83	40.83	40.83	-1.71%
Sep 11, 2026	41.54	41.54	41.54	41.54	41.54	0.51%
Sep 10, 2026	41.33	41.33	41.33	41.33	41.33	-1.15%
Sep 9, 2026	41.81	41.81	41.81	41.81	41.81	-0.07%
Sep 8, 2026	41.84	41.84	41.84	41.84	41.84	0.46%
Sep 4, 2026	41.65	41.65	41.65	41.65	41.65	3.04%
Sep 3, 2026	40.42	40.42	40.42	40.42	40.42	1.05%
Sep 2, 2026	40.00	40.00	40.00	40.00	40.00	0.30%
Sep 1, 2026	39.88	39.88	39.88	39.88	39.88	-0.35%
Aug 31, 2026	40.02	40.02	40.02	40.02	40.02	0.38%
Aug 28, 2026	39.87	39.87	39.87	39.87	39.87	-0.70%
Aug 27, 2026	40.15	40.15	40.15	40.15	40.15	0.22%
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%