GemPharmatech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	19.20	19.65	18.78	18.81	18.81	-2.99%	5,339,342
May 29, 2026	20.18	20.45	19.21	19.39	19.39	-3.53%	5,299,407
May 28, 2026	20.72	20.72	19.89	20.10	20.10	-2.09%	4,689,675
May 27, 2026	20.29	21.09	20.02	20.53	20.53	0.93%	3,932,853
May 26, 2026	20.16	20.58	20.00	20.34	20.34	-0.10%	3,542,409
May 25, 2026	20.89	21.17	19.94	20.36	20.36	-2.58%	4,154,805
May 22, 2026	21.00	21.15	20.37	20.90	20.90	0.34%	3,229,520
May 21, 2026	21.39	21.90	20.72	20.83	20.83	-2.44%	4,909,500
May 20, 2026	20.41	21.75	20.36	21.35	21.35	3.39%	4,906,563
May 19, 2026	21.01	21.47	20.35	20.65	20.65	-2.59%	4,409,773
May 18, 2026	21.53	21.57	20.76	21.20	21.20	-1.44%	4,466,257
May 15, 2026	20.76	21.99	20.72	21.51	21.51	3.61%	6,876,653
May 14, 2026	20.44	21.17	20.35	20.76	20.76	1.52%	5,852,467
May 13, 2026	20.58	20.73	20.12	20.45	20.45	-2.11%	4,564,984
May 12, 2026	21.68	21.77	20.80	20.89	20.89	-4.17%	6,501,623
May 11, 2026	20.68	21.94	20.30	21.80	21.80	6.45%	8,409,349
May 8, 2026	21.13	21.37	20.35	20.48	20.48	-2.48%	4,790,985
May 7, 2026	20.60	21.12	20.23	21.00	21.00	3.14%	6,666,329
May 6, 2026	20.48	20.54	20.08	20.36	20.36	-1.17%	6,904,160
Apr 30, 2026	20.83	20.83	20.07	20.60	20.60	-0.29%	7,258,411
Apr 29, 2026	20.26	20.92	19.51	20.66	20.66	0.98%	9,191,168
Apr 28, 2026	19.34	21.18	19.34	20.46	20.46	4.92%	11,366,181
Apr 27, 2026	19.81	19.93	19.17	19.50	19.50	-2.16%	9,426,154
Apr 24, 2026	19.47	20.35	19.31	19.93	19.93	1.94%	8,460,709
Apr 23, 2026	19.81	20.75	19.46	19.55	19.55	0.05%	13,313,204
Apr 22, 2026	19.11	19.80	19.11	19.54	19.54	0.72%	6,657,867
Apr 21, 2026	19.01	19.52	18.89	19.40	19.40	2.05%	7,015,704
Apr 20, 2026	18.84	19.55	18.77	19.01	19.01	0.80%	7,766,991
Apr 17, 2026	18.50	19.35	18.48	18.86	18.86	1.13%	9,195,985
Apr 16, 2026	18.84	18.84	18.37	18.65	18.65	-1.22%	7,050,494
Apr 15, 2026	19.00	19.15	18.45	18.88	18.88	-0.74%	7,668,079
Apr 14, 2026	18.35	19.20	18.01	19.02	19.02	4.16%	10,427,868
Apr 13, 2026	18.82	18.82	17.66	18.26	18.26	-2.61%	10,970,230
Apr 10, 2026	16.80	19.48	16.80	18.75	18.75	10.55%	18,002,200
Apr 9, 2026	17.01	17.38	16.60	16.96	16.96	-0.76%	9,909,925
Apr 8, 2026	17.21	17.58	16.83	17.09	17.09	-2.62%	12,735,860
Apr 7, 2026	16.06	18.72	15.84	17.55	17.55	9.28%	15,945,510
Apr 3, 2026	15.66	16.20	15.28	16.06	16.06	2.23%	7,301,637
Apr 2, 2026	15.63	16.04	15.39	15.71	15.71	-0.13%	7,247,252
Apr 1, 2026	14.65	16.06	14.62	15.73	15.73	8.63%	9,784,689
Mar 31, 2026	14.31	15.04	14.30	14.48	14.48	0.77%	4,897,512
Mar 30, 2026	14.30	14.71	14.25	14.37	14.37	-1.78%	5,236,990
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