GEMIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	36.48	36.48	36.48	36.48	36.48	-1.49%
May 18, 2026	37.03	37.03	37.03	37.03	37.03	-0.03%
May 15, 2026	37.04	37.04	37.04	37.04	37.04	-4.17%
May 14, 2026	38.65	38.65	38.65	38.65	38.65	0.21%
May 13, 2026	38.57	38.57	38.57	38.57	38.57	1.45%
May 12, 2026	38.02	38.02	38.02	38.02	38.02	-2.94%
May 11, 2026	39.17	39.17	39.17	39.17	39.17	1.71%
May 8, 2026	38.51	38.51	38.51	38.51	38.51	0.03%
May 7, 2026	38.50	38.50	38.50	38.50	38.50	-0.54%
May 6, 2026	38.71	38.71	38.71	38.71	38.71	3.64%
May 5, 2026	37.35	37.35	37.35	37.35	37.35	1.33%
May 4, 2026	36.86	36.86	36.86	36.86	36.86	1.29%
May 1, 2026	36.39	36.39	36.39	36.39	36.39	0.08%
Apr 30, 2026	36.36	36.36	36.36	36.36	36.36	0.61%
Apr 29, 2026	36.14	36.14	36.14	36.14	36.14	0.39%
Apr 28, 2026	36.00	36.00	36.00	36.00	36.00	-0.74%
Apr 27, 2026	36.27	36.27	36.27	36.27	36.27	0.28%
Apr 24, 2026	36.17	36.17	36.17	36.17	36.17	1.57%
Apr 23, 2026	35.61	35.61	35.61	35.61	35.61	-1.41%
Apr 22, 2026	36.12	36.12	36.12	36.12	36.12	1.26%
Apr 21, 2026	35.67	35.67	35.67	35.67	35.67	-0.28%
Apr 20, 2026	35.77	35.77	35.77	35.77	35.77	-0.50%
Apr 17, 2026	35.95	35.95	35.95	35.95	35.95	1.15%
Apr 16, 2026	35.54	35.54	35.54	35.54	35.54	0.77%
Apr 15, 2026	35.27	35.27	35.27	35.27	35.27	0.80%
Apr 14, 2026	34.99	34.99	34.99	34.99	34.99	1.33%
Apr 13, 2026	34.53	34.53	34.53	34.53	34.53	0.88%
Apr 10, 2026	34.23	34.23	34.23	34.23	34.23	0.35%
Apr 9, 2026	34.11	34.11	34.11	34.11	34.11	0.18%
Apr 8, 2026	34.05	34.05	34.05	34.05	34.05	6.11%
Apr 7, 2026	32.09	32.09	32.09	32.09	32.09	0.28%
Apr 6, 2026	32.00	32.00	32.00	32.00	32.00	0.88%
Apr 2, 2026	31.72	31.72	31.72	31.72	31.72	-1.00%
Apr 1, 2026	32.04	32.04	32.04	32.04	32.04	1.81%
Mar 31, 2026	31.47	31.47	31.47	31.47	31.47	2.74%
Mar 30, 2026	30.63	30.63	30.63	30.63	30.63	-1.03%
Mar 27, 2026	30.95	30.95	30.95	30.95	30.95	-0.83%
Mar 26, 2026	31.21	31.21	31.21	31.21	31.21	-3.73%
Mar 25, 2026	32.42	32.42	32.42	32.42	32.42	1.41%
Mar 24, 2026	31.97	31.97	31.97	31.97	31.97	-0.31%
Mar 23, 2026	32.07	32.07	32.07	32.07	32.07	2.04%
Mar 20, 2026	31.43	31.43	31.43	31.43	31.43	-2.99%
Mar 19, 2026	32.40	32.40	32.40	32.40	32.40	-0.61%
Mar 18, 2026	32.60	32.60	32.60	32.60	32.60	-1.00%
Mar 17, 2026	32.93	32.93	32.93	32.93	32.93	0.64%
Mar 16, 2026	32.72	32.72	32.72	32.72	32.72	2.22%
Mar 13, 2026	32.01	32.01	32.01	32.01	32.01	-0.25%
Mar 12, 2026	32.09	32.09	32.09	32.09	32.09	-3.08%
Mar 11, 2026	33.11	33.11	33.11	33.11	33.11	0.15%
Mar 10, 2026	33.06	33.06	33.06	33.06	33.06	1.85%