GEMZX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 18, 2026	16.27	16.27	16.27	16.27	16.27	3.17%
Jun 17, 2026	15.77	15.77	15.77	15.77	15.77	-0.25%
Jun 16, 2026	15.81	15.81	15.81	15.81	15.81	-1.37%
Jun 15, 2026	16.03	16.03	16.03	16.03	16.03	2.82%
Jun 12, 2026	15.59	15.59	15.59	15.59	15.59	0.97%
Jun 11, 2026	15.44	15.44	15.44	15.44	15.44	4.54%
Jun 10, 2026	14.77	14.77	14.77	14.77	14.77	-2.57%
Jun 9, 2026	15.16	15.16	15.16	15.16	15.16	1.00%
Jun 8, 2026	15.01	15.01	15.01	15.01	15.01	0.74%
Jun 5, 2026	14.90	14.90	14.90	14.90	14.90	-6.70%
Jun 4, 2026	15.97	15.97	15.97	15.97	15.97	-1.42%
Jun 3, 2026	16.20	16.20	16.20	16.20	16.20	-0.98%
Jun 2, 2026	16.36	16.36	16.36	16.36	16.36	1.30%
Jun 1, 2026	16.15	16.15	16.15	16.15	16.15	2.93%
May 29, 2026	15.69	15.69	15.69	15.69	15.69	-0.44%
May 28, 2026	15.76	15.76	15.76	15.76	15.76	0.25%
May 27, 2026	15.72	15.72	15.72	15.72	15.72	0.70%
May 26, 2026	15.61	15.61	15.61	15.61	15.61	3.31%
May 22, 2026	15.11	15.11	15.11	15.11	15.11	-0.13%
May 21, 2026	15.13	15.13	15.13	15.13	15.13	1.54%
May 20, 2026	14.90	14.90	14.90	14.90	14.90	1.78%
May 19, 2026	14.64	14.64	14.64	14.64	14.64	-1.41%
May 18, 2026	14.85	14.85	14.85	14.85	14.85	-
May 15, 2026	14.85	14.85	14.85	14.85	14.85	-3.95%
May 14, 2026	15.46	15.46	15.46	15.46	15.46	0.52%
May 13, 2026	15.38	15.38	15.38	15.38	15.38	1.65%
May 12, 2026	15.13	15.13	15.13	15.13	15.13	-2.58%
May 11, 2026	15.53	15.53	15.53	15.53	15.53	1.30%
May 8, 2026	15.33	15.33	15.33	15.33	15.33	0.33%
May 7, 2026	15.28	15.28	15.28	15.28	15.28	-0.46%
May 6, 2026	15.35	15.35	15.35	15.35	15.35	3.65%
May 5, 2026	14.81	14.81	14.81	14.81	14.81	1.58%
May 4, 2026	14.58	14.58	14.58	14.58	14.58	1.25%
May 1, 2026	14.40	14.40	14.40	14.40	14.40	0.07%
Apr 30, 2026	14.39	14.39	14.39	14.39	14.39	0.56%
Apr 29, 2026	14.31	14.31	14.31	14.31	14.31	0.28%
Apr 28, 2026	14.27	14.27	14.27	14.27	14.27	-0.76%
Apr 27, 2026	14.38	14.38	14.38	14.38	14.38	0.28%
Apr 24, 2026	14.34	14.34	14.34	14.34	14.34	1.49%
Apr 23, 2026	14.13	14.13	14.13	14.13	14.13	-1.26%
Apr 22, 2026	14.31	14.31	14.31	14.31	14.31	1.13%
Apr 21, 2026	14.15	14.15	14.15	14.15	14.15	-0.21%
Apr 20, 2026	14.18	14.18	14.18	14.18	14.18	-0.49%
Apr 17, 2026	14.25	14.25	14.25	14.25	14.25	0.85%
Apr 16, 2026	14.13	14.13	14.13	14.13	14.13	0.57%
Apr 15, 2026	14.05	14.05	14.05	14.05	14.05	0.57%
Apr 14, 2026	13.97	13.97	13.97	13.97	13.97	1.53%
Apr 13, 2026	13.76	13.76	13.76	13.76	13.76	0.73%
Apr 10, 2026	13.66	13.66	13.66	13.66	13.66	0.44%
Apr 9, 2026	13.60	13.60	13.60	13.60	13.60	-