GemPharmatech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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