GEM Co., Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	5.94	5.94	5.58	5.89	5.89	1.55%	76,681,100
Oct 22, 2026	5.88	5.90	5.80	5.80	5.80	-1.86%	40,868,242
Oct 21, 2026	5.91	5.95	5.89	5.91	5.91	-	29,021,700
Oct 20, 2026	5.90	5.95	5.88	5.91	5.91	-0.17%	30,168,540
Oct 19, 2026	5.88	5.94	5.86	5.92	5.92	0.71%	33,581,723
Oct 16, 2026	5.94	5.99	5.89	5.91	5.88	-	41,243,340
Oct 15, 2026	5.98	6.00	5.90	5.91	5.88	-2.64%	61,173,678
Oct 14, 2026	6.08	6.13	6.03	6.07	6.04	-0.82%	41,655,919
Oct 13, 2026	6.11	6.15	6.03	6.12	6.09	-0.97%	60,479,360
Oct 12, 2026	6.24	6.32	6.16	6.18	6.15	-1.28%	65,622,470
Oct 9, 2026	6.20	6.32	6.17	6.26	6.23	0.97%	104,102,871
Oct 8, 2026	6.11	6.27	6.09	6.20	6.17	1.47%	71,815,789
Sep 30, 2026	6.04	6.13	6.01	6.11	6.08	1.16%	41,519,227
Sep 29, 2026	5.99	6.07	5.98	6.04	6.01	0.83%	37,515,224
Sep 28, 2026	6.11	6.12	5.96	5.99	5.96	-2.12%	57,949,803
Sep 24, 2026	6.19	6.20	6.12	6.12	6.09	-1.61%	44,476,704
Sep 23, 2026	6.27	6.28	6.21	6.22	6.19	-0.64%	33,798,308
Sep 22, 2026	6.26	6.29	6.24	6.26	6.23	0.16%	46,011,204
Sep 21, 2026	6.23	6.26	6.21	6.25	6.22	0.32%	47,096,025
Sep 18, 2026	6.18	6.23	6.18	6.23	6.20	0.97%	42,819,750
Sep 17, 2026	6.20	6.23	6.14	6.17	6.14	-0.96%	41,896,990
Sep 16, 2026	6.20	6.25	6.10	6.23	6.20	-	60,824,027
Sep 15, 2026	6.23	6.27	6.22	6.23	6.20	-0.32%	32,536,664
Sep 14, 2026	6.20	6.28	6.18	6.25	6.22	0.16%	35,153,175
Sep 11, 2026	6.30	6.30	6.18	6.24	6.21	-1.58%	67,913,212
Sep 10, 2026	6.38	6.38	6.32	6.34	6.31	-0.94%	47,624,703
Sep 9, 2026	6.43	6.43	6.37	6.40	6.37	-0.31%	49,677,255
Sep 8, 2026	6.41	6.43	6.39	6.42	6.39	0.16%	46,742,804
Sep 7, 2026	6.42	6.44	6.36	6.41	6.38	-0.77%	53,903,379
Sep 4, 2026	6.46	6.51	6.44	6.46	6.43	0.16%	68,707,455
Sep 3, 2026	6.48	6.51	6.42	6.45	6.42	0.31%	49,981,094
Sep 2, 2026	6.48	6.48	6.40	6.43	6.40	-1.23%	64,605,225
Sep 1, 2026	6.50	6.55	6.50	6.51	6.47	-0.31%	68,005,855
Aug 31, 2026	6.55	6.55	6.45	6.53	6.49	-2.10%	102,923,576
Aug 28, 2026	6.63	6.68	6.59	6.67	6.63	0.30%	65,125,006
Aug 27, 2026	6.60	6.66	6.54	6.65	6.61	-0.15%	76,970,903
Aug 26, 2026	6.49	6.76	6.48	6.66	6.62	2.30%	121,501,243
Aug 25, 2026	6.50	6.56	6.43	6.51	6.47	-0.31%	57,364,259
Aug 24, 2026	6.53	6.62	6.47	6.53	6.49	0.15%	62,671,039
Aug 21, 2026	6.46	6.55	6.40	6.52	6.48	0.93%	62,361,299
Aug 20, 2026	6.48	6.53	6.43	6.46	6.43	0.31%	53,980,314
Aug 19, 2026	6.55	6.55	6.43	6.44	6.41	-2.57%	87,556,862
Aug 18, 2026	6.70	6.72	6.58	6.61	6.57	-1.93%	82,060,840
Aug 17, 2026	6.67	6.74	6.61	6.74	6.70	1.51%	75,116,197
Aug 14, 2026	6.63	6.67	6.60	6.64	6.60	0.15%	60,201,284
Aug 13, 2026	6.76	6.77	6.63	6.63	6.59	-1.78%	94,365,716
Aug 12, 2026	6.75	6.81	6.72	6.75	6.71	-0.30%	68,757,485
Aug 11, 2026	6.89	6.89	6.76	6.77	6.73	-2.03%	105,917,226
Aug 10, 2026	6.85	7.03	6.83	6.91	6.87	1.02%	135,784,699
Aug 7, 2026	6.93	7.00	6.80	6.84	6.80	1.33%	142,778,070