GemPharmatech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	23.72	25.59	23.38	24.15	24.15	3.83%	8,337,666
Jul 30, 2026	25.10	25.36	23.10	23.26	23.26	-8.35%	10,213,523
Jul 29, 2026	25.72	26.70	24.64	25.38	25.38	-1.21%	10,072,279
Jul 28, 2026	26.85	27.36	25.38	25.69	25.69	-6.10%	9,601,000
Jul 27, 2026	25.74	28.69	25.74	27.36	27.36	4.43%	13,028,813
Jul 24, 2026	26.51	27.00	25.85	26.20	26.20	-2.53%	7,733,074
Jul 23, 2026	26.00	27.92	25.66	26.88	26.88	-0.44%	15,205,616
Jul 22, 2026	24.60	28.85	24.40	27.00	27.00	10.66%	22,441,710
Jul 21, 2026	22.00	24.99	20.70	24.40	24.40	8.35%	18,866,836
Jul 20, 2026	22.63	24.00	21.61	22.52	22.52	-2.93%	19,962,690
Jul 17, 2026	27.40	27.44	23.20	23.20	23.20	-20.00%	21,712,427
Jul 16, 2026	27.37	31.00	24.66	29.00	29.00	0.66%	27,484,270
Jul 15, 2026	24.79	29.54	24.62	28.81	28.81	17.02%	24,051,594
Jul 14, 2026	23.76	25.18	23.15	24.62	24.62	1.40%	8,547,318
Jul 13, 2026	25.51	26.07	23.88	24.28	24.28	-4.63%	10,923,612
Jul 10, 2026	23.99	26.17	23.60	25.46	25.46	5.08%	13,023,124
Jul 9, 2026	23.06	24.54	22.79	24.23	24.23	4.13%	8,677,311
Jul 8, 2026	22.46	24.67	22.46	23.27	23.27	1.00%	6,273,433
Jul 7, 2026	22.88	23.98	22.62	23.04	23.04	-0.48%	6,900,821
Jul 6, 2026	22.92	24.22	22.92	23.15	23.15	-0.30%	10,240,160
Jul 3, 2026	23.99	24.49	22.37	23.22	23.22	-1.61%	12,735,463
Jul 2, 2026	25.50	26.33	23.55	23.60	23.60	-8.42%	13,336,216
Jul 1, 2026	24.00	25.86	23.06	25.77	25.77	6.49%	10,879,724
Jun 30, 2026	23.66	24.35	23.41	24.20	24.20	0.50%	8,606,541
Jun 29, 2026	22.53	24.28	22.34	24.08	24.08	5.61%	10,836,136
Jun 26, 2026	22.80	23.20	22.26	22.80	22.80	1.74%	8,475,677
Jun 25, 2026	21.00	22.80	20.33	22.41	22.41	5.81%	10,976,567
Jun 24, 2026	20.45	21.51	20.45	21.18	21.18	3.22%	6,603,672
Jun 23, 2026	19.40	21.33	19.21	20.52	20.52	5.34%	7,330,668
Jun 22, 2026	19.04	19.51	18.14	19.48	19.48	1.83%	5,697,742
Jun 18, 2026	17.78	19.38	17.47	19.13	19.13	7.53%	5,252,194
Jun 17, 2026	17.42	17.99	17.26	17.79	17.79	2.12%	2,831,106
Jun 16, 2026	17.77	17.77	17.31	17.42	17.42	-2.46%	2,296,567
Jun 15, 2026	17.89	17.98	17.44	17.86	17.86	0.22%	3,752,354
Jun 12, 2026	17.34	17.83	16.98	17.82	17.82	3.12%	4,147,154
Jun 11, 2026	17.69	17.98	17.11	17.28	17.28	-2.87%	3,020,939
Jun 10, 2026	17.40	17.95	17.18	17.79	17.79	0.23%	3,801,097
Jun 9, 2026	17.37	17.84	17.11	17.75	17.75	3.08%	3,311,057
Jun 8, 2026	17.05	17.93	17.03	17.41	17.22	-1.25%	5,556,119
Jun 5, 2026	17.39	17.80	17.34	17.63	17.44	1.67%	4,023,700
Jun 4, 2026	18.06	18.06	17.17	17.34	17.15	-3.88%	4,554,726
Jun 3, 2026	18.30	18.34	17.87	18.04	17.84	-1.15%	3,063,780
Jun 2, 2026	19.00	19.00	17.92	18.25	18.05	-2.98%	5,046,930
Jun 1, 2026	19.20	19.65	18.78	18.81	18.60	-2.99%	5,339,342
May 29, 2026	20.18	20.45	19.21	19.39	19.18	-3.53%	5,299,407
May 28, 2026	20.72	20.72	19.89	20.10	19.88	-2.09%	4,689,675
May 27, 2026	20.29	21.09	20.02	20.53	20.31	0.93%	3,932,853
May 26, 2026	20.16	20.58	20.00	20.34	20.12	-0.10%	3,542,409
May 25, 2026	20.89	21.17	19.94	20.36	20.14	-2.58%	4,154,805
May 22, 2026	21.00	21.15	20.37	20.90	20.67	0.34%	3,229,520