GEMSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 25, 2026	33.75	33.75	33.75	33.75	33.75	1.38%
Aug 24, 2026	33.29	33.29	33.29	33.29	33.29	-1.86%
Aug 21, 2026	33.92	33.92	33.92	33.92	33.92	1.07%
Aug 20, 2026	33.56	33.56	33.56	33.56	33.56	0.81%
Aug 19, 2026	33.29	33.29	33.29	33.29	33.29	0.18%
Aug 18, 2026	33.23	33.23	33.23	33.23	33.23	-2.72%
Aug 17, 2026	34.16	34.16	34.16	34.16	34.16	1.12%
Aug 14, 2026	33.78	33.78	33.78	33.78	33.78	-0.15%
Aug 13, 2026	33.83	33.83	33.83	33.83	33.83	0.74%
Aug 12, 2026	33.58	33.58	33.58	33.58	33.58	1.82%
Aug 11, 2026	32.98	32.98	32.98	32.98	32.98	0.12%
Aug 10, 2026	32.94	32.94	32.94	32.94	32.94	-0.30%
Aug 7, 2026	33.04	33.04	33.04	33.04	33.04	0.40%
Aug 6, 2026	32.91	32.91	32.91	32.91	32.91	-0.87%
Aug 5, 2026	33.20	33.20	33.20	33.20	33.20	-0.57%
Aug 4, 2026	33.39	33.39	33.39	33.39	33.39	2.11%
Aug 3, 2026	32.70	32.70	32.70	32.70	32.70	0.83%
Jul 31, 2026	32.43	32.43	32.43	32.43	32.43	2.08%
Jul 30, 2026	31.77	31.77	31.77	31.77	31.77	4.03%
Jul 29, 2026	30.54	30.54	30.54	30.54	30.54	-2.65%
Jul 28, 2026	31.37	31.37	31.37	31.37	31.37	-2.37%
Jul 27, 2026	32.13	32.13	32.13	32.13	32.13	0.66%
Jul 24, 2026	31.92	31.92	31.92	31.92	31.92	-2.42%
Jul 23, 2026	32.71	32.71	32.71	32.71	32.71	-0.58%
Jul 22, 2026	32.90	32.90	32.90	32.90	32.90	-0.54%
Jul 21, 2026	33.08	33.08	33.08	33.08	33.08	3.76%
Jul 20, 2026	31.88	31.88	31.88	31.88	31.88	-0.19%
Jul 17, 2026	31.94	31.94	31.94	31.94	31.94	-1.60%
Jul 16, 2026	32.46	32.46	32.46	32.46	32.46	-2.23%
Jul 15, 2026	33.20	33.20	33.20	33.20	33.20	0.21%
Jul 14, 2026	33.13	33.13	33.13	33.13	33.13	1.59%
Jul 13, 2026	32.61	32.61	32.61	32.61	32.61	-4.14%
Jul 10, 2026	34.02	34.02	34.02	34.02	34.02	0.29%
Jul 9, 2026	33.92	33.92	33.92	33.92	33.92	1.04%
Jul 8, 2026	33.57	33.57	33.57	33.57	33.57	-
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%