Gem Aromatics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	181.30	184.50	178.20	181.45	181.45	1.44%	78,413
Aug 10, 2026	186.00	186.45	178.00	178.88	178.88	-3.55%	80,415
Aug 7, 2026	182.87	190.00	182.21	185.46	185.46	1.42%	100,205
Aug 6, 2026	186.15	186.49	182.00	182.87	182.87	-0.95%	44,776
Aug 5, 2026	191.02	191.02	183.70	184.63	184.63	-1.64%	71,041
Aug 4, 2026	198.78	198.78	186.00	187.71	187.71	-4.33%	78,679
Aug 3, 2026	191.01	198.00	191.01	196.21	196.21	2.41%	189,088
Jul 31, 2026	183.41	193.50	182.10	191.60	191.60	4.20%	145,917
Jul 30, 2026	190.23	190.23	182.10	183.87	183.87	-2.86%	50,728
Jul 29, 2026	184.10	191.03	181.00	189.28	189.28	3.25%	91,309
Jul 28, 2026	193.00	193.00	182.41	183.32	183.32	-3.19%	80,272
Jul 27, 2026	181.10	191.50	181.10	189.37	189.37	6.33%	179,131
Jul 24, 2026	176.00	179.55	174.61	178.10	178.10	0.32%	50,103
Jul 23, 2026	176.85	180.77	175.15	177.53	177.53	-0.59%	108,999
Jul 22, 2026	182.22	183.84	177.26	178.59	178.59	-1.99%	116,929
Jul 21, 2026	183.51	187.45	181.15	182.22	182.22	-1.44%	76,991
Jul 20, 2026	184.28	188.43	183.80	184.88	184.88	-0.56%	65,280
Jul 17, 2026	187.00	190.87	184.23	185.92	185.92	-0.94%	90,350
Jul 16, 2026	193.00	193.96	186.10	187.69	187.69	-2.37%	120,326
Jul 15, 2026	190.00	196.83	188.80	192.25	192.25	1.19%	193,132
Jul 14, 2026	197.00	201.99	189.10	189.99	189.99	-3.70%	275,113
Jul 13, 2026	205.89	205.89	195.22	197.28	197.28	-4.48%	190,889
Jul 10, 2026	213.77	213.77	203.50	206.54	206.54	-1.96%	411,418
Jul 9, 2026	209.00	222.69	206.22	210.66	210.66	3.46%	3,502,127
Jul 8, 2026	198.00	228.00	197.86	203.62	203.62	4.95%	17,153,540
Jul 7, 2026	190.57	194.85	187.00	194.02	194.02	2.34%	199,974
Jul 6, 2026	186.72	193.50	185.25	189.58	189.58	1.54%	121,222
Jul 3, 2026	189.73	190.99	185.82	186.71	186.71	-0.73%	65,586
Jul 2, 2026	190.25	192.00	186.00	188.08	188.08	-1.62%	95,049
Jul 1, 2026	183.53	192.20	183.53	191.18	191.18	4.17%	183,478
Jun 30, 2026	194.39	196.00	179.99	183.53	183.53	-5.12%	133,517
Jun 29, 2026	184.83	195.90	184.79	193.43	193.43	4.65%	297,620
Jun 25, 2026	181.15	186.85	177.00	184.83	184.83	2.03%	185,396
Jun 24, 2026	179.59	185.00	177.75	181.15	181.15	-0.08%	80,096
Jun 23, 2026	181.55	185.00	176.72	181.29	181.29	0.55%	135,792
Jun 22, 2026	175.00	185.75	175.00	180.30	180.30	1.57%	358,237
Jun 19, 2026	175.30	181.28	174.20	177.51	177.51	1.27%	121,817
Jun 18, 2026	185.00	185.01	173.43	175.29	175.29	-4.99%	222,828
Jun 17, 2026	190.50	190.50	183.28	184.50	184.50	-3.21%	101,503
Jun 16, 2026	189.02	193.75	183.20	190.61	190.61	1.58%	179,185
Jun 15, 2026	176.50	191.70	173.26	187.65	187.65	9.26%	461,510
Jun 12, 2026	167.00	171.75	164.11	171.75	171.75	4.99%	101,356
Jun 11, 2026	164.00	164.90	160.00	163.58	163.58	-0.66%	56,232
Jun 10, 2026	164.00	167.80	164.00	164.66	164.66	-0.36%	44,054
Jun 9, 2026	162.50	170.98	159.99	165.25	165.25	1.19%	110,975
Jun 8, 2026	152.00	163.30	152.00	163.30	163.30	5.00%	81,803
Jun 5, 2026	152.50	155.53	152.45	155.53	155.53	5.00%	320,013
Jun 4, 2026	146.70	150.49	145.00	148.13	148.13	0.97%	122,413
Jun 3, 2026	152.00	152.00	145.00	146.71	146.71	-2.36%	33,873
Jun 2, 2026	148.59	153.00	145.75	150.26	150.26	1.12%	184,975