GemPharmatech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	21.39	21.90	20.72	20.83	20.60	-2.44%	4,909,500
May 20, 2026	20.41	21.75	20.36	21.35	21.12	3.39%	4,906,563
May 19, 2026	21.01	21.47	20.35	20.65	20.42	-2.59%	4,409,773
May 18, 2026	21.53	21.57	20.76	21.20	20.97	-1.44%	4,466,257
May 15, 2026	20.76	21.99	20.72	21.51	21.28	3.61%	6,876,653
May 14, 2026	20.44	21.17	20.35	20.76	20.53	1.52%	5,852,467
May 13, 2026	20.58	20.73	20.12	20.45	20.23	-2.11%	4,564,984
May 12, 2026	21.68	21.77	20.80	20.89	20.66	-4.17%	6,501,623
May 11, 2026	20.68	21.94	20.30	21.80	21.56	6.45%	8,409,349
May 8, 2026	21.13	21.37	20.35	20.48	20.26	-2.48%	4,790,985
May 7, 2026	20.60	21.12	20.23	21.00	20.77	3.14%	6,666,329
May 6, 2026	20.48	20.54	20.08	20.36	20.14	-1.17%	6,904,160
Apr 30, 2026	20.83	20.83	20.07	20.60	20.38	-0.29%	7,258,411
Apr 29, 2026	20.26	20.92	19.51	20.66	20.43	0.98%	9,191,168
Apr 28, 2026	19.34	21.18	19.34	20.46	20.24	4.92%	11,366,180
Apr 27, 2026	19.81	19.93	19.17	19.50	19.29	-2.16%	9,426,154
Apr 24, 2026	19.47	20.35	19.31	19.93	19.71	1.94%	8,460,709
Apr 23, 2026	19.81	20.75	19.46	19.55	19.34	0.05%	13,313,200
Apr 22, 2026	19.11	19.80	19.11	19.54	19.33	0.72%	6,657,867
Apr 21, 2026	19.01	19.52	18.89	19.40	19.19	2.05%	7,015,704
Apr 20, 2026	18.84	19.55	18.77	19.01	18.80	0.80%	7,766,991
Apr 17, 2026	18.50	19.35	18.48	18.86	18.65	1.13%	9,195,985
Apr 16, 2026	18.84	18.84	18.37	18.65	18.45	-1.22%	7,050,494
Apr 15, 2026	19.00	19.15	18.45	18.88	18.67	-0.74%	7,668,079
Apr 14, 2026	18.35	19.20	18.01	19.02	18.81	4.16%	10,427,860
Apr 13, 2026	18.82	18.82	17.66	18.26	18.06	-2.61%	10,970,230
Apr 10, 2026	16.80	19.48	16.80	18.75	18.55	10.55%	18,002,200
Apr 9, 2026	17.01	17.38	16.60	16.96	16.77	-0.76%	9,909,925
Apr 8, 2026	17.21	17.58	16.83	17.09	16.90	-2.62%	12,735,860
Apr 7, 2026	16.06	18.72	15.84	17.55	17.36	9.28%	15,945,510