GEM Co., Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	6.62	6.74	6.57	6.69	6.60	1.52%	123,253,132
Jul 2, 2026	6.65	6.76	6.55	6.59	6.50	-1.49%	131,854,909
Jul 1, 2026	6.59	6.73	6.46	6.69	6.60	1.21%	144,507,929
Jun 30, 2026	6.55	6.63	6.39	6.61	6.52	0.46%	128,162,027
Jun 29, 2026	6.65	6.74	6.35	6.58	6.49	-1.64%	161,269,206
Jun 26, 2026	7.13	7.17	6.69	6.69	6.60	-6.17%	196,801,523
Jun 25, 2026	7.26	7.30	7.05	7.13	7.03	-3.39%	173,978,926
Jun 24, 2026	7.31	7.47	7.20	7.38	7.28	-	150,290,392
Jun 23, 2026	7.83	7.85	7.33	7.38	7.28	-6.35%	236,206,155
Jun 22, 2026	7.40	7.89	7.35	7.88	7.77	6.20%	267,463,427
Jun 18, 2026	7.40	7.55	7.21	7.42	7.32	-	200,530,800
Jun 17, 2026	7.59	7.61	7.37	7.42	7.32	-2.75%	159,595,300
Jun 16, 2026	7.57	7.74	7.51	7.63	7.52	0.66%	161,146,100
Jun 15, 2026	7.48	7.58	7.40	7.58	7.48	2.99%	154,601,300