GEMSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Apr 23, 2026	31.76	31.76	31.76	31.76	31.76	-1.43%
Apr 22, 2026	32.22	32.22	32.22	32.22	32.22	1.26%
Apr 21, 2026	31.82	31.82	31.82	31.82	31.82	-0.25%
Apr 20, 2026	31.90	31.90	31.90	31.90	31.90	-0.53%
Apr 17, 2026	32.07	32.07	32.07	32.07	32.07	1.17%
Apr 16, 2026	31.70	31.70	31.70	31.70	31.70	0.76%
Apr 15, 2026	31.46	31.46	31.46	31.46	31.46	0.80%
Apr 14, 2026	31.21	31.21	31.21	31.21	31.21	1.33%
Apr 13, 2026	30.80	30.80	30.80	30.80	30.80	0.88%
Apr 10, 2026	30.53	30.53	30.53	30.53	30.53	0.33%
Apr 9, 2026	30.43	30.43	30.43	30.43	30.43	0.20%
Apr 8, 2026	30.37	30.37	30.37	30.37	30.37	6.11%
Apr 7, 2026	28.62	28.62	28.62	28.62	28.62	0.25%
Apr 6, 2026	28.55	28.55	28.55	28.55	28.55	0.92%
Apr 2, 2026	28.29	28.29	28.29	28.29	28.29	-1.05%
Apr 1, 2026	28.59	28.59	28.59	28.59	28.59	1.85%
Mar 31, 2026	28.07	28.07	28.07	28.07	28.07	2.71%
Mar 30, 2026	27.33	27.33	27.33	27.33	27.33	-1.05%
Mar 27, 2026	27.62	27.62	27.62	27.62	27.62	-0.83%
Mar 26, 2026	27.85	27.85	27.85	27.85	27.85	-3.73%
Mar 25, 2026	28.93	28.93	28.93	28.93	28.93	1.40%
Mar 24, 2026	28.53	28.53	28.53	28.53	28.53	-0.28%
Mar 23, 2026	28.61	28.61	28.61	28.61	28.61	2.00%
Mar 20, 2026	28.05	28.05	28.05	28.05	28.05	-2.97%
Mar 19, 2026	28.91	28.91	28.91	28.91	28.91	-0.62%
Mar 18, 2026	29.09	29.09	29.09	29.09	29.09	-1.02%
Mar 17, 2026	29.39	29.39	29.39	29.39	29.39	0.69%
Mar 16, 2026	29.19	29.19	29.19	29.19	29.19	2.21%
Mar 13, 2026	28.56	28.56	28.56	28.56	28.56	-0.28%
Mar 12, 2026	28.64	28.64	28.64	28.64	28.64	-3.08%
Mar 11, 2026	29.55	29.55	29.55	29.55	29.55	0.14%
Mar 10, 2026	29.51	29.51	29.51	29.51	29.51	1.90%