GEM Co., Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	6.30	6.30	6.18	6.24	6.24	-1.58%	67,978,112
Sep 10, 2026	6.38	6.38	6.32	6.34	6.34	-0.94%	47,660,703
Sep 9, 2026	6.43	6.43	6.37	6.40	6.40	-0.31%	49,707,955
Sep 8, 2026	6.41	6.43	6.39	6.42	6.42	0.16%	46,742,804
Sep 7, 2026	6.42	6.44	6.36	6.41	6.41	-0.77%	53,921,879
Sep 4, 2026	6.46	6.51	6.44	6.46	6.46	0.16%	68,770,555
Sep 3, 2026	6.48	6.51	6.42	6.45	6.45	0.31%	50,030,294
Sep 2, 2026	6.48	6.48	6.40	6.43	6.43	-1.23%	64,664,025
Sep 1, 2026	6.50	6.55	6.50	6.51	6.51	-0.31%	68,005,855
Aug 31, 2026	6.55	6.55	6.45	6.53	6.53	-2.10%	102,923,500
Aug 28, 2026	6.63	6.68	6.59	6.67	6.67	0.30%	65,187,706
Aug 27, 2026	6.60	6.66	6.54	6.65	6.65	-0.15%	76,970,900
Aug 26, 2026	6.49	6.76	6.48	6.66	6.66	2.30%	121,582,223
Aug 25, 2026	6.50	6.56	6.43	6.51	6.51	-0.31%	57,395,659
Aug 24, 2026	6.53	6.62	6.47	6.53	6.53	0.15%	62,685,339
Aug 21, 2026	6.46	6.55	6.40	6.52	6.52	0.93%	62,402,899
Aug 20, 2026	6.48	6.53	6.43	6.46	6.46	0.31%	53,980,314
Aug 19, 2026	6.55	6.55	6.43	6.44	6.44	-2.57%	87,556,862
Aug 18, 2026	6.70	6.72	6.58	6.61	6.61	-1.93%	82,060,840
Aug 17, 2026	6.67	6.74	6.61	6.74	6.74	1.51%	75,116,197
Aug 14, 2026	6.63	6.67	6.60	6.64	6.64	0.15%	60,208,884
Aug 13, 2026	6.76	6.77	6.63	6.63	6.63	-1.78%	94,434,016
Aug 12, 2026	6.75	6.81	6.72	6.75	6.75	-0.30%	68,786,585
Aug 11, 2026	6.89	6.89	6.76	6.77	6.77	-2.03%	105,917,226
Aug 10, 2026	6.85	7.03	6.83	6.91	6.91	1.02%	135,808,099
Aug 7, 2026	6.93	7.00	6.80	6.84	6.84	1.33%	142,817,770
Aug 6, 2026	6.94	6.99	6.71	6.75	6.75	-1.32%	165,684,001
Aug 5, 2026	6.71	6.85	6.71	6.84	6.84	1.33%	124,543,597
Aug 4, 2026	6.73	6.77	6.67	6.75	6.75	0.30%	87,707,525
Aug 3, 2026	6.70	6.75	6.64	6.73	6.73	0.45%	68,125,180
Jul 31, 2026	6.71	6.79	6.69	6.70	6.70	-	107,399,723
Jul 30, 2026	6.64	6.73	6.62	6.70	6.70	0.15%	113,711,486
Jul 29, 2026	6.48	6.72	6.46	6.69	6.69	2.92%	143,351,774
Jul 28, 2026	6.51	6.54	6.46	6.50	6.50	-1.37%	72,700,766
Jul 27, 2026	6.48	6.60	6.44	6.59	6.59	1.70%	90,845,320
Jul 24, 2026	6.58	6.62	6.47	6.48	6.48	-2.70%	92,013,391
Jul 23, 2026	6.44	6.67	6.41	6.66	6.66	3.74%	146,639,200
Jul 22, 2026	6.46	6.51	6.38	6.42	6.42	-1.38%	99,720,792
Jul 21, 2026	6.28	6.53	6.27	6.51	6.51	3.01%	157,406,931
Jul 20, 2026	6.34	6.40	6.15	6.32	6.32	0.32%	116,273,618
Jul 17, 2026	6.35	6.43	6.25	6.30	6.30	-0.16%	112,817,769
Jul 16, 2026	6.33	6.36	6.27	6.31	6.31	-1.10%	72,213,890
Jul 15, 2026	6.36	6.43	6.33	6.38	6.38	-1.39%	92,985,960
Jul 14, 2026	6.35	6.48	6.30	6.47	6.47	1.57%	80,016,061
Jul 13, 2026	6.53	6.54	6.36	6.37	6.37	-2.60%	98,384,801
Jul 10, 2026	6.50	6.62	6.39	6.54	6.54	0.62%	114,180,029
Jul 9, 2026	6.61	6.64	6.40	6.50	6.50	-2.40%	125,440,500
Jul 8, 2026	6.58	6.81	6.38	6.66	6.66	-	137,553,192
Jul 7, 2026	6.77	6.86	6.61	6.66	6.66	-1.99%	121,484,962
Jul 6, 2026	6.83	7.17	6.80	6.89	6.80	2.99%	202,469,400