GemPharmatech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.86	14.68	13.85	14.63	14.63	3.69%	3,629,892
Mar 26, 2026	14.17	14.39	13.97	14.11	14.11	-0.49%	4,001,663
Mar 25, 2026	13.87	14.73	13.86	14.18	14.18	2.24%	6,450,699
Mar 24, 2026	13.30	13.88	13.30	13.87	13.87	6.37%	5,455,919
Mar 23, 2026	13.73	13.86	12.89	13.04	13.04	-5.16%	7,821,067
Mar 20, 2026	15.10	15.10	13.70	13.75	13.75	-7.78%	7,993,677
Mar 19, 2026	15.12	15.23	14.83	14.91	14.91	-1.97%	2,885,326
Mar 18, 2026	15.05	15.38	15.05	15.21	15.21	1.00%	2,982,685
Mar 17, 2026	15.48	15.58	15.06	15.06	15.06	-2.21%	2,609,289
Mar 16, 2026	15.08	15.43	15.01	15.40	15.40	1.92%	3,297,225
Mar 13, 2026	15.23	15.39	15.10	15.11	15.11	-0.92%	2,150,373
Mar 12, 2026	15.40	15.59	15.18	15.25	15.25	-0.85%	1,920,129
Mar 11, 2026	15.73	15.73	15.38	15.38	15.38	-1.54%	2,119,340
Mar 10, 2026	15.43	15.72	15.31	15.62	15.62	3.17%	3,583,755
Mar 9, 2026	15.02	15.25	14.66	15.14	15.14	-1.50%	4,850,358
Mar 6, 2026	14.73	15.45	14.62	15.37	15.37	4.20%	4,392,340
Mar 5, 2026	14.77	15.06	14.62	14.75	14.75	1.17%	4,532,267
Mar 4, 2026	15.00	15.14	14.46	14.58	14.58	-2.80%	5,971,479
Mar 3, 2026	16.46	16.60	14.89	15.00	15.00	-8.76%	9,594,300
Mar 2, 2026	17.09	17.14	16.32	16.44	16.44	-3.80%	4,175,127
Feb 27, 2026	17.08	17.31	17.03	17.09	17.09	-0.81%	1,582,965
Feb 26, 2026	17.20	17.33	16.75	17.23	17.23	0.58%	3,066,631
Feb 25, 2026	17.10	17.17	16.84	17.13	17.13	0.71%	1,736,286
Feb 24, 2026	17.17	17.22	16.86	17.01	17.01	-0.06%	3,349,370
Feb 13, 2026	17.40	17.44	16.99	17.02	17.02	-2.35%	2,827,165
Feb 12, 2026	17.59	17.93	17.41	17.43	17.43	-0.91%	2,831,730
Feb 11, 2026	17.50	17.75	17.50	17.59	17.59	-0.11%	1,957,489
Feb 10, 2026	17.47	17.83	17.29	17.61	17.61	0.34%	3,264,817
Feb 9, 2026	17.50	17.67	17.23	17.55	17.55	0.86%	3,070,202
Feb 6, 2026	17.26	17.87	17.01	17.40	17.40	0.64%	3,634,841
Feb 5, 2026	17.30	17.69	17.21	17.29	17.29	-0.52%	3,028,453
Feb 4, 2026	17.95	18.41	17.18	17.38	17.38	0.35%	6,209,603
Feb 3, 2026	16.96	17.40	16.67	17.32	17.32	3.16%	4,929,138
Feb 2, 2026	17.46	17.73	16.79	16.79	16.79	-3.78%	4,773,025
Jan 30, 2026	17.40	17.85	17.17	17.45	17.45	-0.46%	3,118,370
Jan 29, 2026	17.62	18.12	17.40	17.53	17.53	-1.13%	3,251,253
Jan 28, 2026	18.01	18.30	17.65	17.73	17.73	-3.33%	3,574,076
Jan 27, 2026	18.49	18.74	17.76	18.34	18.34	-0.81%	4,786,816
Jan 26, 2026	18.70	18.82	18.37	18.49	18.49	-1.12%	3,960,109
Jan 23, 2026	18.54	18.87	18.29	18.70	18.70	1.69%	3,003,907
Jan 22, 2026	18.22	18.49	18.16	18.39	18.39	0.27%	2,008,547
Jan 21, 2026	18.29	18.47	17.95	18.34	18.34	1.38%	2,646,371
Jan 20, 2026	18.13	18.33	17.80	18.09	18.09	-0.28%	4,214,729
Jan 19, 2026	18.87	19.47	18.00	18.14	18.14	-4.07%	6,482,091
Jan 16, 2026	19.01	19.35	18.48	18.91	18.91	-0.84%	4,016,388
Jan 15, 2026	18.49	19.38	18.26	19.07	19.07	1.82%	6,469,138
Jan 14, 2026	17.88	19.58	17.88	18.73	18.73	4.17%	9,306,357
Jan 13, 2026	17.80	18.56	17.73	17.98	17.98	0.73%	6,324,334
Jan 12, 2026	17.82	17.90	17.35	17.85	17.85	1.19%	4,666,734
Jan 9, 2026	16.73	17.80	16.70	17.64	17.64	4.81%	5,279,609