GemPharmatech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	16.94	17.16	16.73	16.83	16.83	-0.65%	3,550,120
Jan 7, 2026	16.31	17.07	16.31	16.94	16.94	3.04%	4,292,906
Jan 6, 2026	16.30	16.57	16.08	16.44	16.44	0.12%	3,412,020
Jan 5, 2026	15.31	16.43	15.31	16.42	16.42	6.90%	4,505,580
Dec 31, 2025	15.22	15.56	15.05	15.36	15.36	1.12%	2,550,261
Dec 30, 2025	15.52	15.56	15.10	15.19	15.19	-2.06%	2,590,851
Dec 29, 2025	15.35	15.75	15.28	15.51	15.51	0.85%	3,036,681
Dec 26, 2025	15.70	15.70	15.34	15.38	15.38	-2.78%	2,462,428
Dec 25, 2025	15.39	15.85	15.37	15.82	15.82	1.93%	3,057,050
Dec 24, 2025	14.89	15.56	14.89	15.52	15.52	3.19%	3,069,653
Dec 23, 2025	15.41	15.41	15.00	15.04	15.04	-2.08%	2,976,071
Dec 22, 2025	15.34	15.63	15.27	15.36	15.36	-0.97%	2,454,652
Dec 19, 2025	15.44	15.62	15.08	15.51	15.51	0.91%	2,168,471
Dec 18, 2025	15.12	15.59	15.00	15.37	15.37	1.79%	2,537,579
Dec 17, 2025	15.23	15.55	14.77	15.10	15.10	-1.05%	3,870,855
Dec 16, 2025	15.52	15.62	15.25	15.26	15.26	-1.61%	1,752,486
Dec 15, 2025	15.77	15.82	15.44	15.51	15.51	-2.02%	2,000,675
Dec 12, 2025	15.60	15.95	15.58	15.83	15.83	0.96%	2,352,624
Dec 11, 2025	16.01	16.16	15.66	15.68	15.68	-2.06%	1,513,557
Dec 10, 2025	16.00	16.16	15.72	16.01	16.01	0.31%	1,637,198
Dec 9, 2025	15.87	16.14	15.87	15.96	15.96	-0.56%	1,722,055
Dec 8, 2025	16.00	16.27	15.90	16.05	16.05	0.31%	1,871,817
Dec 5, 2025	16.08	16.08	15.62	16.00	16.00	0.31%	1,802,662
Dec 4, 2025	16.00	16.23	15.83	15.95	15.95	-0.31%	2,043,120
Dec 3, 2025	16.02	16.19	15.95	16.00	16.00	0.13%	1,906,252
Dec 2, 2025	16.43	16.48	15.89	15.98	15.98	-2.56%	2,813,448
Dec 1, 2025	17.14	17.14	16.27	16.40	16.40	-4.21%	3,662,588
Nov 28, 2025	16.93	17.14	16.71	17.12	17.12	1.60%	983,004
Nov 27, 2025	17.50	17.50	16.85	16.85	16.85	-1.46%	1,343,901
Nov 26, 2025	16.92	17.39	16.71	17.10	17.10	2.03%	1,902,713
Nov 25, 2025	16.69	17.04	16.60	16.76	16.76	0.90%	1,372,737
Nov 24, 2025	16.51	16.85	16.50	16.61	16.61	0.61%	2,129,900
Nov 21, 2025	16.72	17.09	16.50	16.51	16.51	-1.61%	1,985,683
Nov 20, 2025	17.17	17.46	16.76	16.78	16.78	-2.95%	2,071,558
Nov 19, 2025	17.78	17.87	17.24	17.29	17.26	-2.76%	1,285,089
Nov 18, 2025	17.83	18.12	17.77	17.78	17.75	-0.78%	1,014,142
Nov 17, 2025	18.38	18.38	17.74	17.92	17.89	-2.50%	1,488,602
Nov 14, 2025	18.30	18.69	18.24	18.38	18.35	-0.27%	2,225,056
Nov 13, 2025	17.79	18.54	17.66	18.43	18.40	3.83%	3,400,118
Nov 12, 2025	17.77	17.94	17.62	17.75	17.72	-	1,927,571