GEMIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Mar 9, 2026	32.46	32.46	32.46	32.46	32.46	1.18%
Mar 6, 2026	32.08	32.08	32.08	32.08	32.08	-1.99%
Mar 5, 2026	32.73	32.73	32.73	32.73	32.73	-0.18%
Mar 4, 2026	32.79	32.79	32.79	32.79	32.79	0.21%
Mar 3, 2026	32.72	32.72	32.72	32.72	32.72	-6.03%
Mar 2, 2026	34.82	34.82	34.82	34.82	34.82	-0.85%
Feb 27, 2026	35.12	35.12	35.12	35.12	35.12	-0.48%
Feb 26, 2026	35.29	35.29	35.29	35.29	35.29	-0.51%
Feb 25, 2026	35.47	35.47	35.47	35.47	35.47	1.05%
Feb 24, 2026	35.10	35.10	35.10	35.10	35.10	1.53%
Feb 23, 2026	34.57	34.57	34.57	34.57	34.57	-1.28%
Feb 20, 2026	35.02	35.02	35.02	35.02	35.02	1.89%
Feb 19, 2026	34.37	34.37	34.37	34.37	34.37	-0.38%
Feb 18, 2026	34.50	34.50	34.50	34.50	34.50	0.73%
Feb 17, 2026	34.25	34.25	34.25	34.25	34.25	-