GEMSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 7, 2026	33.57	33.57	33.57	33.57	33.57	-3.34%
Jul 6, 2026	34.73	34.73	34.73	34.73	34.73	3.18%
Jul 2, 2026	33.66	33.66	33.66	33.66	33.66	-2.63%
Jul 1, 2026	34.57	34.57	34.57	34.57	34.57	-2.62%
Jun 30, 2026	35.50	35.50	35.50	35.50	35.50	1.72%
Jun 29, 2026	34.90	34.90	34.90	34.90	34.90	1.07%
Jun 26, 2026	34.53	34.53	34.53	34.53	34.53	-1.79%
Jun 25, 2026	35.16	35.16	35.16	35.16	35.16	1.24%
Jun 24, 2026	34.73	34.73	34.73	34.73	34.73	0.46%
Jun 23, 2026	34.57	34.57	34.57	34.57	34.57	-5.65%
Jun 22, 2026	36.64	36.64	36.64	36.64	36.64	0.77%
Jun 18, 2026	36.36	36.36	36.36	36.36	36.36	3.59%
Jun 17, 2026	35.10	35.10	35.10	35.10	35.10	0.03%
Jun 16, 2026	35.09	35.09	35.09	35.09	35.09	-1.46%
Jun 15, 2026	35.61	35.61	35.61	35.61	35.61	3.01%
Jun 12, 2026	34.57	34.57	34.57	34.57	34.57	0.73%
Jun 11, 2026	34.32	34.32	34.32	34.32	34.32	4.79%
Jun 10, 2026	32.75	32.75	32.75	32.75	32.75	-2.82%
Jun 9, 2026	33.70	33.70	33.70	33.70	33.70	1.32%
Jun 8, 2026	33.26	33.26	33.26	33.26	33.26	1.09%
Jun 5, 2026	32.90	32.90	32.90	32.90	32.90	-6.93%
Jun 4, 2026	35.35	35.35	35.35	35.35	35.35	-1.23%
Jun 3, 2026	35.79	35.79	35.79	35.79	35.79	-0.83%
Jun 2, 2026	36.09	36.09	36.09	36.09	36.09	1.15%
Jun 1, 2026	35.68	35.68	35.68	35.68	35.68	2.18%
May 29, 2026	34.92	34.92	34.92	34.92	34.92	-0.88%
May 28, 2026	35.23	35.23	35.23	35.23	35.23	0.34%
May 27, 2026	35.11	35.11	35.11	35.11	35.11	0.43%
May 26, 2026	34.96	34.96	34.96	34.96	34.96	3.59%
May 22, 2026	33.75	33.75	33.75	33.75	33.75	0.06%
May 21, 2026	33.73	33.73	33.73	33.73	33.73	1.87%
May 20, 2026	33.11	33.11	33.11	33.11	33.11	1.81%
May 19, 2026	32.52	32.52	32.52	32.52	32.52	-1.51%
May 18, 2026	33.02	33.02	33.02	33.02	33.02	-
May 15, 2026	33.02	33.02	33.02	33.02	33.02	-4.18%
May 14, 2026	34.46	34.46	34.46	34.46	34.46	0.20%
May 13, 2026	34.39	34.39	34.39	34.39	34.39	1.45%
May 12, 2026	33.90	33.90	33.90	33.90	33.90	-2.92%
May 11, 2026	34.92	34.92	34.92	34.92	34.92	1.72%
May 8, 2026	34.33	34.33	34.33	34.33	34.33	-
May 7, 2026	34.33	34.33	34.33	34.33	34.33	-0.55%
May 6, 2026	34.52	34.52	34.52	34.52	34.52	3.63%
May 5, 2026	33.31	33.31	33.31	33.31	33.31	1.34%
May 4, 2026	32.87	32.87	32.87	32.87	32.87	1.29%
May 1, 2026	32.45	32.45	32.45	32.45	32.45	0.09%
Apr 30, 2026	32.42	32.42	32.42	32.42	32.42	0.59%
Apr 29, 2026	32.23	32.23	32.23	32.23	32.23	0.37%
Apr 28, 2026	32.11	32.11	32.11	32.11	32.11	-0.74%
Apr 27, 2026	32.35	32.35	32.35	32.35	32.35	0.28%
Apr 24, 2026	32.26	32.26	32.26	32.26	32.26	1.57%