GemPharmatech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	29.51	29.88	27.40	27.78	27.78	-4.47%	6,130,110
Oct 21, 2026	31.35	31.35	29.13	29.21	29.08	-3.44%	6,853,357
Oct 20, 2026	28.40	30.67	27.61	30.25	30.12	6.14%	9,951,282
Oct 19, 2026	29.00	29.76	26.42	28.50	28.37	-1.72%	12,639,663
Oct 16, 2026	32.32	33.30	28.62	29.00	28.87	-8.52%	12,129,589
Oct 15, 2026	30.54	33.85	30.54	31.70	31.56	-0.16%	10,624,369
Oct 14, 2026	32.95	32.95	31.73	31.75	31.61	-2.96%	7,372,695
Oct 13, 2026	32.80	33.48	30.00	32.72	32.57	-2.79%	12,691,810
Oct 12, 2026	34.64	35.95	33.44	33.66	33.51	-2.80%	10,346,975
Oct 9, 2026	35.23	35.50	32.90	34.63	34.48	-2.45%	8,833,429
Oct 8, 2026	36.97	37.24	35.18	35.50	35.34	-6.43%	11,633,500
Sep 30, 2026	34.86	38.78	34.83	37.94	37.77	8.46%	16,589,266
Sep 29, 2026	34.73	37.17	34.73	34.98	34.82	-0.23%	9,101,558
Sep 28, 2026	35.99	36.40	34.95	35.06	34.90	-2.39%	7,640,264
Sep 24, 2026	38.54	38.61	35.80	35.92	35.76	-6.97%	13,507,718
Sep 23, 2026	37.72	40.30	37.08	38.61	38.44	2.33%	12,226,088
Sep 22, 2026	35.85	39.48	35.85	37.73	37.56	2.58%	12,079,773
Sep 21, 2026	36.00	37.45	35.50	36.78	36.62	4.25%	12,473,420
Sep 18, 2026	34.91	36.79	34.39	35.28	35.12	2.11%	12,464,129
Sep 17, 2026	33.83	36.55	33.60	34.55	34.40	1.47%	12,956,946
Sep 16, 2026	32.21	34.30	31.91	34.05	33.90	5.19%	12,427,163
Sep 15, 2026	32.79	33.35	32.18	32.37	32.23	-1.37%	8,493,688
Sep 14, 2026	29.31	33.29	29.31	32.82	32.67	10.17%	13,776,660
Sep 11, 2026	30.57	30.58	28.91	29.79	29.66	-2.55%	7,859,626
Sep 10, 2026	31.34	31.34	30.04	30.57	30.43	-3.32%	7,449,418
Sep 9, 2026	32.29	32.55	31.07	31.62	31.48	-2.65%	9,655,570
Sep 8, 2026	31.31	32.90	30.61	32.48	32.34	4.04%	14,526,982
Sep 7, 2026	30.66	31.22	30.51	31.22	31.08	1.66%	5,244,082
Sep 4, 2026	32.20	32.20	30.43	30.71	30.57	-3.25%	8,380,179
Sep 3, 2026	31.76	31.85	30.80	31.74	31.60	1.99%	8,772,303
Sep 2, 2026	31.31	31.95	30.61	31.12	30.98	-0.16%	9,626,465
Sep 1, 2026	31.91	31.97	30.50	31.17	31.03	-2.32%	10,486,621
Aug 31, 2026	31.50	32.16	31.21	31.91	31.77	-1.82%	8,728,657
Aug 28, 2026	33.01	33.75	31.80	32.50	32.36	-2.61%	10,086,830
Aug 27, 2026	33.16	33.57	32.40	33.37	33.22	0.63%	10,011,380
Aug 26, 2026	34.83	35.80	32.53	33.16	33.01	-3.86%	12,175,906
Aug 25, 2026	32.68	35.05	32.40	34.49	34.34	1.80%	17,083,578
Aug 24, 2026	35.04	35.78	32.82	33.88	33.73	-1.37%	16,768,860
Aug 21, 2026	35.13	35.80	33.36	34.35	34.20	-6.40%	23,446,175
Aug 20, 2026	37.55	38.80	35.28	36.70	36.54	1.94%	30,625,123
Aug 19, 2026	39.60	41.09	35.27	36.00	35.84	-10.00%	23,998,062
Aug 18, 2026	39.82	40.48	38.66	40.00	39.82	-0.45%	13,240,623
Aug 17, 2026	39.40	40.69	38.51	40.18	40.00	-0.79%	17,147,934
Aug 14, 2026	40.04	41.90	38.78	40.50	40.32	-1.10%	22,433,268
Aug 13, 2026	37.50	43.47	37.50	40.95	40.77	6.09%	32,468,918
Aug 12, 2026	39.44	40.10	37.87	38.60	38.43	-2.33%	25,781,117
Aug 11, 2026	37.00	40.80	35.88	39.52	39.34	5.70%	34,800,289
Aug 10, 2026	36.64	39.97	36.04	37.39	37.22	12.25%	35,376,996
Aug 7, 2026	27.78	33.31	27.74	33.31	33.16	19.99%	15,868,284
Aug 6, 2026	27.58	28.50	26.68	27.76	27.64	1.83%	9,539,711