Gem Aromatics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	144.05	152.20	142.10	148.02	-	2.11%	33,992
Apr 1, 2026	143.89	144.96	142.06	144.96	144.96	5.00%	24,133
Mar 30, 2026	140.55	143.00	138.06	138.06	138.06	-5.00%	144,655
Mar 27, 2026	151.78	152.00	144.58	145.32	145.32	-4.26%	193,981
Mar 25, 2026	153.00	159.97	150.61	151.78	151.78	-1.77%	206,739
Mar 24, 2026	166.90	166.90	154.28	154.52	154.52	-4.85%	221,346
Mar 23, 2026	169.64	169.64	162.40	162.40	162.40	-5.00%	137,288
Mar 20, 2026	169.40	172.75	165.55	170.94	170.94	2.63%	129,567
Mar 19, 2026	168.00	171.50	165.90	166.56	166.56	-1.54%	147,987
Mar 18, 2026	165.74	172.00	165.35	169.16	169.16	1.55%	212,906
Mar 17, 2026	168.30	173.50	163.80	166.58	166.58	-3.27%	128,426
Mar 16, 2026	174.29	176.00	168.10	172.22	172.22	-0.69%	132,945
Mar 13, 2026	172.00	176.50	167.98	173.41	173.41	-1.93%	107,933
Mar 12, 2026	184.85	184.85	176.82	176.82	176.82	-5.00%	55,652
Mar 11, 2026	190.00	192.01	185.00	186.12	186.12	-1.64%	292,176
Mar 10, 2026	191.20	193.00	188.20	189.23	189.23	0.47%	72,128
Mar 9, 2026	194.23	195.00	183.38	188.34	188.34	-5.38%	159,052
Mar 6, 2026	197.01	202.00	196.60	199.04	199.04	0.39%	95,561
Mar 5, 2026	205.00	209.70	195.30	198.27	198.27	-1.69%	443,865
Mar 4, 2026	198.45	208.00	192.30	201.68	201.68	1.24%	860,813
Mar 2, 2026	193.50	200.19	187.41	199.21	199.21	0.50%	208,589
Feb 27, 2026	200.00	206.99	196.51	198.22	198.22	-0.12%	199,745
Feb 26, 2026	197.00	199.90	193.67	198.45	198.45	1.13%	137,679
Feb 25, 2026	192.00	198.30	188.82	196.23	196.23	2.35%	170,906
Feb 24, 2026	196.50	196.50	187.46	191.73	191.73	-2.50%	173,099
Feb 23, 2026	195.00	205.00	195.00	196.65	196.65	0.81%	218,050
Feb 20, 2026	193.00	196.79	192.02	195.07	195.07	0.59%	46,381
Feb 19, 2026	198.00	202.95	192.98	193.93	193.93	-0.72%	171,249
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