GEMSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 14, 2026	32.04	32.04	32.04	32.04	32.04	-2.38%
Oct 13, 2026	32.82	32.82	32.82	32.82	32.82	-1.29%
Oct 12, 2026	33.25	33.25	33.25	33.25	33.25	-0.98%
Oct 9, 2026	33.58	33.58	33.58	33.58	33.58	0.87%
Oct 8, 2026	33.29	33.29	33.29	33.29	33.29	-2.09%
Oct 7, 2026	34.00	34.00	34.00	34.00	34.00	-1.51%
Oct 6, 2026	34.52	34.52	34.52	34.52	34.52	-0.86%
Oct 5, 2026	34.82	34.82	34.82	34.82	34.82	1.87%
Oct 2, 2026	34.18	34.18	34.18	34.18	34.18	1.27%
Oct 1, 2026	33.75	33.75	33.75	33.75	33.75	0.63%
Sep 30, 2026	33.54	33.54	33.54	33.54	33.54	-0.83%
Sep 29, 2026	33.82	33.82	33.82	33.82	33.82	0.06%
Sep 28, 2026	33.80	33.80	33.80	33.80	33.80	-1.69%
Sep 25, 2026	34.38	34.38	34.38	34.38	34.38	1.15%
Sep 24, 2026	33.99	33.99	33.99	33.99	33.99	-0.82%
Sep 23, 2026	34.27	34.27	34.27	34.27	34.27	-1.58%
Sep 22, 2026	34.82	34.82	34.82	34.82	34.82	0.35%
Sep 21, 2026	34.70	34.70	34.70	34.70	34.70	3.09%
Sep 18, 2026	33.66	33.66	33.66	33.66	33.66	0.75%
Sep 17, 2026	33.41	33.41	33.41	33.41	33.41	1.67%
Sep 16, 2026	32.86	32.86	32.86	32.86	32.86	-0.03%
Sep 15, 2026	32.87	32.87	32.87	32.87	32.87	-0.81%
Sep 14, 2026	33.14	33.14	33.14	33.14	33.14	-2.41%
Sep 11, 2026	33.96	33.96	33.96	33.96	33.96	0.83%
Sep 10, 2026	33.68	33.68	33.68	33.68	33.68	-1.84%
Sep 9, 2026	34.31	34.31	34.31	34.31	34.31	-0.35%
Sep 8, 2026	34.43	34.43	34.43	34.43	34.43	0.64%
Sep 4, 2026	34.21	34.21	34.21	34.21	34.21	0.85%
Sep 3, 2026	33.92	33.92	33.92	33.92	33.92	0.95%
Sep 2, 2026	33.60	33.60	33.60	33.60	33.60	0.21%
Sep 1, 2026	33.53	33.53	33.53	33.53	33.53	-0.50%
Aug 31, 2026	33.70	33.70	33.70	33.70	33.70	-0.12%
Aug 28, 2026	33.74	33.74	33.74	33.74	33.74	-0.79%
Aug 27, 2026	34.01	34.01	34.01	34.01	34.01	0.65%
Aug 26, 2026	33.79	33.79	33.79	33.79	33.79	0.12%
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%