GEMZX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	14.65	14.65	14.65	14.65	14.65	-0.81%
Oct 14, 2026	14.77	14.77	14.77	14.77	14.77	-2.19%
Oct 13, 2026	15.10	15.10	15.10	15.10	15.10	-1.18%
Oct 12, 2026	15.28	15.28	15.28	15.28	15.28	-0.97%
Oct 9, 2026	15.43	15.43	15.43	15.43	15.43	0.98%
Oct 8, 2026	15.28	15.28	15.28	15.28	15.28	-1.99%
Oct 7, 2026	15.59	15.59	15.59	15.59	15.59	-1.27%
Oct 6, 2026	15.79	15.79	15.79	15.79	15.79	-1.00%
Oct 5, 2026	15.95	15.95	15.95	15.95	15.95	2.24%
Oct 2, 2026	15.60	15.60	15.60	15.60	15.60	0.97%
Oct 1, 2026	15.45	15.45	15.45	15.45	15.45	0.46%
Sep 30, 2026	15.38	15.38	15.38	15.38	15.38	-0.84%
Sep 29, 2026	15.51	15.51	15.51	15.51	15.51	0.06%
Sep 28, 2026	15.50	15.50	15.50	15.50	15.50	-1.40%
Sep 25, 2026	15.72	15.72	15.72	15.72	15.72	0.96%
Sep 24, 2026	15.57	15.57	15.57	15.57	15.57	-0.83%
Sep 23, 2026	15.70	15.70	15.70	15.70	15.70	-1.75%
Sep 22, 2026	15.98	15.98	15.98	15.98	15.98	0.57%
Sep 21, 2026	15.89	15.89	15.89	15.89	15.89	2.91%
Sep 18, 2026	15.44	15.44	15.44	15.44	15.44	0.46%
Sep 17, 2026	15.37	15.37	15.37	15.37	15.37	1.79%
Sep 16, 2026	15.10	15.10	15.10	15.10	15.10	-
Sep 15, 2026	15.10	15.10	15.10	15.10	15.10	-0.59%
Sep 14, 2026	15.19	15.19	15.19	15.19	15.19	-2.25%
Sep 11, 2026	15.54	15.54	15.54	15.54	15.54	0.84%
Sep 10, 2026	15.41	15.41	15.41	15.41	15.41	-1.66%
Sep 9, 2026	15.67	15.67	15.67	15.67	15.67	-0.70%
Sep 8, 2026	15.78	15.78	15.78	15.78	15.78	0.77%
Sep 4, 2026	15.66	15.66	15.66	15.66	15.66	0.97%
Sep 3, 2026	15.51	15.51	15.51	15.51	15.51	0.85%
Sep 2, 2026	15.38	15.38	15.38	15.38	15.38	0.46%
Sep 1, 2026	15.31	15.31	15.31	15.31	15.31	-0.20%
Aug 31, 2026	15.34	15.34	15.34	15.34	15.34	-0.13%
Aug 28, 2026	15.36	15.36	15.36	15.36	15.36	-0.65%
Aug 27, 2026	15.46	15.46	15.46	15.46	15.46	0.45%
Aug 26, 2026	15.39	15.39	15.39	15.39	15.39	0.13%
Aug 25, 2026	15.37	15.37	15.37	15.37	15.37	1.45%
Aug 24, 2026	15.15	15.15	15.15	15.15	15.15	-1.62%
Aug 21, 2026	15.40	15.40	15.40	15.40	15.40	1.45%
Aug 20, 2026	15.18	15.18	15.18	15.18	15.18	0.80%
Aug 19, 2026	15.06	15.06	15.06	15.06	15.06	0.40%
Aug 18, 2026	15.00	15.00	15.00	15.00	15.00	-2.66%
Aug 17, 2026	15.41	15.41	15.41	15.41	15.41	0.92%
Aug 14, 2026	15.27	15.27	15.27	15.27	15.27	-0.20%
Aug 13, 2026	15.30	15.30	15.30	15.30	15.30	0.39%
Aug 12, 2026	15.24	15.24	15.24	15.24	15.24	1.53%
Aug 11, 2026	15.01	15.01	15.01	15.01	15.01	0.13%
Aug 10, 2026	14.99	14.99	14.99	14.99	14.99	-0.20%
Aug 7, 2026	15.02	15.02	15.02	15.02	15.02	0.67%
Aug 6, 2026	14.92	14.92	14.92	14.92	14.92	-1.19%