Gem Aromatics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	196.00	198.20	195.00	195.33	195.33	-0.86%	48,070
Feb 17, 2026	195.00	202.36	193.01	197.02	197.02	2.14%	222,693
Feb 16, 2026	194.08	195.00	190.01	192.89	192.89	-1.33%	41,428
Feb 13, 2026	196.20	196.20	192.50	195.49	195.49	-1.10%	81,100
Feb 12, 2026	189.02	199.39	189.02	197.67	197.67	3.89%	193,686
Feb 11, 2026	199.69	199.69	190.00	190.26	190.26	-3.58%	243,922
Feb 10, 2026	198.32	204.79	195.28	197.32	197.32	-0.50%	185,901
Feb 9, 2026	204.00	205.00	195.82	198.32	198.32	-1.14%	228,979
Feb 6, 2026	188.50	204.79	185.20	200.60	200.60	6.18%	989,976
Feb 5, 2026	190.00	194.80	185.92	188.92	188.92	-1.42%	445,926
Feb 4, 2026	189.91	193.66	184.17	191.64	191.64	-0.61%	366,766
Feb 3, 2026	184.00	194.96	183.00	192.82	192.82	18.68%	2,060,089
Feb 2, 2026	168.12	168.61	158.41	162.47	162.47	-4.47%	366,429
Feb 1, 2026	169.93	171.74	165.00	170.08	170.08	1.48%	179,126
Jan 30, 2026	155.00	168.78	154.58	167.60	167.60	7.95%	541,171
Jan 29, 2026	155.00	157.42	154.00	155.26	155.26	-1.07%	202,169
Jan 28, 2026	145.00	160.00	145.00	156.94	156.94	3.46%	419,178
Jan 27, 2026	150.58	154.99	148.68	151.69	151.69	0.74%	119,985
Jan 23, 2026	155.80	155.80	150.00	150.58	150.58	-2.58%	230,931
Jan 22, 2026	152.69	158.18	152.69	154.56	154.56	1.22%	176,318
Jan 21, 2026	150.00	153.99	148.78	152.69	152.69	1.66%	228,222
Jan 20, 2026	152.26	153.15	148.35	150.19	150.19	-2.88%	135,604
Jan 19, 2026	154.85	156.49	151.47	154.64	154.64	-0.14%	100,637
Jan 16, 2026	150.99	158.20	149.94	154.85	154.85	3.15%	233,592
Jan 14, 2026	152.00	152.00	149.11	150.12	150.12	-0.21%	177,146
Jan 13, 2026	152.35	153.95	150.10	150.43	150.43	-0.79%	83,333
Jan 12, 2026	157.62	161.90	150.55	151.63	151.63	-5.38%	285,358
Jan 9, 2026	162.87	163.76	160.00	160.25	160.25	-1.27%	248,572
Jan 8, 2026	164.60	167.30	162.00	162.31	162.31	-1.39%	150,707
Jan 7, 2026	165.52	166.00	163.90	164.60	164.60	-1.10%	111,624
Jan 6, 2026	164.00	168.38	164.00	166.43	166.43	1.56%	280,699
Jan 5, 2026	166.20	167.45	158.30	163.88	163.88	-1.35%	140,678
Jan 2, 2026	167.85	169.24	164.02	166.12	166.12	-1.33%	143,219
Jan 1, 2026	167.64	173.00	167.00	168.36	168.36	0.43%	228,638
Dec 31, 2025	167.90	169.40	167.00	167.64	167.64	0.10%	101,271
Dec 30, 2025	165.30	169.01	162.48	167.48	167.48	1.20%	156,929
Dec 29, 2025	169.99	171.18	164.17	165.50	165.50	-1.87%	208,634
Dec 26, 2025	168.05	171.45	165.00	168.65	168.65	1.35%	333,348
Dec 24, 2025	162.28	177.91	161.78	166.40	166.40	2.54%	1,242,480
Dec 23, 2025	159.40	163.27	158.00	162.28	162.28	2.26%	373,932
Dec 22, 2025	155.00	160.88	154.80	158.70	158.70	3.36%	573,194
Dec 19, 2025	150.00	154.00	149.00	153.54	153.54	3.49%	230,593
Dec 18, 2025	146.48	156.00	145.71	148.36	148.36	1.28%	663,696
Dec 17, 2025	144.00	149.47	144.00	146.48	146.48	-0.25%	264,571
Dec 16, 2025	146.80	153.90	145.00	146.85	146.85	-1.47%	528,482
Dec 15, 2025	142.00	152.70	137.70	149.04	149.04	5.46%	816,937
Dec 12, 2025	144.27	147.33	138.11	141.33	141.33	0.97%	553,039
Dec 11, 2025	133.71	143.90	133.22	139.97	139.97	3.97%	694,079
Dec 10, 2025	142.82	147.00	134.00	134.63	134.63	-6.39%	484,840
Dec 9, 2025	136.25	150.77	133.00	143.82	143.82	5.32%	847,661