Gem Aromatics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 1, 2026	148.42	151.69	147.60	148.59	148.59	0.11%	16,729
May 29, 2026	152.00	152.00	148.00	148.42	148.42	-1.73%	31,240
May 27, 2026	152.88	152.89	150.70	151.04	151.04	-0.24%	15,486
May 26, 2026	151.20	157.40	150.00	151.40	151.40	-1.59%	36,883
May 25, 2026	157.25	159.00	153.00	153.85	153.85	-2.07%	36,953
May 22, 2026	154.53	164.00	153.55	157.10	157.10	-1.84%	50,336
May 21, 2026	160.00	165.00	153.61	160.05	160.05	1.01%	63,179
May 20, 2026	156.08	159.99	154.10	158.45	158.45	1.52%	15,284
May 19, 2026	151.99	157.80	148.00	156.08	156.08	3.06%	26,113
May 18, 2026	154.00	154.00	148.71	151.44	151.44	-3.25%	28,352
May 15, 2026	152.05	159.45	152.05	156.53	156.53	2.61%	29,223
May 14, 2026	155.01	156.80	151.00	152.55	152.55	-1.78%	75,345
May 13, 2026	155.60	158.39	154.44	155.31	155.31	-0.31%	12,581
May 12, 2026	161.55	161.75	155.00	155.79	155.79	-4.16%	32,217
May 11, 2026	164.99	165.00	161.00	162.56	162.56	-2.11%	19,228
May 8, 2026	165.01	168.80	164.50	166.06	166.06	-0.28%	26,176
May 7, 2026	165.50	169.00	164.00	166.52	166.52	1.38%	39,002
May 6, 2026	163.99	165.00	162.15	164.26	164.26	0.99%	219,659
May 5, 2026	160.00	164.50	159.05	162.65	162.65	1.43%	20,821
May 4, 2026	162.75	164.39	158.20	160.36	160.36	-1.96%	23,311
Apr 30, 2026	164.40	164.40	160.15	163.57	163.57	-1.83%	23,359
Apr 29, 2026	169.36	172.40	160.90	166.62	166.62	-1.62%	36,552
Apr 28, 2026	168.98	171.90	167.00	169.36	169.36	1.50%	25,850
Apr 27, 2026	167.08	172.00	164.00	166.86	166.86	-0.13%	16,450
Apr 24, 2026	166.65	170.89	165.00	167.08	167.08	-1.56%	21,952
Apr 23, 2026	172.85	173.14	168.01	169.72	169.72	-1.98%	14,249
Apr 22, 2026	173.71	173.71	170.00	173.14	173.14	-0.33%	16,916
Apr 21, 2026	171.45	176.89	171.45	173.71	173.71	-0.02%	26,471
Apr 20, 2026	178.11	182.60	171.40	173.74	173.74	-1.94%	36,383
Apr 17, 2026	171.98	177.61	169.00	177.18	177.18	4.74%	78,803
Apr 16, 2026	170.80	174.50	167.50	169.16	169.16	-0.87%	22,760
Apr 15, 2026	172.98	173.00	169.00	170.64	170.64	1.90%	53,111
Apr 13, 2026	165.00	170.00	162.00	167.46	167.46	-0.42%	42,295
Apr 10, 2026	165.50	172.50	165.50	168.17	168.17	2.36%	85,436
Apr 9, 2026	158.15	164.29	157.80	164.29	164.29	5.00%	58,267
Apr 8, 2026	156.50	159.39	156.00	156.47	156.47	1.92%	100,129
Apr 7, 2026	156.48	156.48	152.30	153.52	153.52	-1.11%	20,997
Apr 6, 2026	153.05	156.55	152.21	155.25	155.25	2.00%	49,146
Apr 2, 2026	144.05	152.20	142.10	152.20	152.20	4.99%	64,103
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