GEM Terminal Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	32.65	32.70	31.90	32.40	32.40	2.37%	447,050
May 28, 2026	32.00	32.70	31.40	31.65	31.65	-0.94%	791,605
May 27, 2026	32.80	32.80	31.55	31.95	31.95	-1.84%	804,025
May 26, 2026	33.10	33.10	31.95	32.55	32.55	-0.61%	755,924
May 25, 2026	33.80	33.80	32.15	32.75	32.75	0.61%	803,969
May 22, 2026	32.00	33.30	31.30	32.55	32.55	3.17%	719,650
May 21, 2026	31.50	32.20	31.30	31.55	31.55	1.77%	548,197
May 20, 2026	31.20	31.70	30.70	31.00	31.00	-0.64%	478,670
May 19, 2026	32.30	32.60	31.20	31.20	31.20	-3.11%	460,081
May 18, 2026	31.80	32.40	30.60	32.20	32.20	0.63%	449,432
May 15, 2026	33.00	33.55	31.80	32.00	32.00	-4.76%	1,172,003
May 14, 2026	34.15	35.55	33.50	33.60	33.60	-4.68%	2,404,942
May 13, 2026	32.05	35.25	31.40	35.25	35.25	9.98%	2,500,804
May 12, 2026	31.45	32.65	31.45	32.05	32.05	-2.88%	959,023
May 11, 2026	32.00	33.10	31.20	33.00	33.00	3.13%	897,715
May 8, 2026	33.05	33.35	32.00	32.00	32.00	-4.90%	1,204,604
May 7, 2026	33.70	34.25	33.00	33.65	33.65	2.44%	1,186,596
May 6, 2026	34.10	34.50	32.70	32.85	32.85	-3.38%	1,836,046
May 5, 2026	35.00	35.60	34.00	34.00	34.00	-3.13%	2,083,076
May 4, 2026	35.00	36.00	34.95	35.10	35.10	-1.96%	1,650,677
Apr 30, 2026	37.15	37.15	35.70	35.80	35.80	-3.50%	1,993,819
Apr 29, 2026	38.70	38.80	37.05	37.10	37.10	-4.38%	2,231,346
Apr 28, 2026	37.50	39.80	37.50	38.80	38.80	3.88%	3,881,963
Apr 27, 2026	38.85	38.85	36.05	37.35	37.35	-5.32%	3,213,332
Apr 24, 2026	39.00	41.20	38.20	39.45	39.45	-0.63%	4,972,906
Apr 23, 2026	38.80	40.30	36.60	39.70	39.70	0.76%	5,403,118
Apr 22, 2026	37.10	39.80	36.90	39.40	39.40	2.47%	3,709,782
Apr 21, 2026	37.30	38.45	36.80	38.45	38.45	9.86%	6,030,488
Apr 20, 2026	35.70	36.35	33.80	35.00	35.00	-4.89%	3,033,581
Apr 17, 2026	36.60	38.25	35.40	36.80	36.80	-1.34%	3,250,584
Apr 16, 2026	34.00	37.75	32.20	37.30	37.30	5.67%	4,369,127
Apr 15, 2026	34.45	35.50	33.25	35.30	35.30	2.32%	2,489,397
Apr 14, 2026	34.80	35.00	34.20	34.50	34.50	2.37%	4,125,757
Apr 13, 2026	34.00	34.00	31.20	33.70	33.70	8.71%	2,923,155
Apr 10, 2026	30.10	31.60	29.20	31.00	31.00	6.90%	2,961,319
Apr 9, 2026	28.30	29.00	27.90	29.00	29.00	7.41%	1,305,847
Apr 8, 2026	27.40	27.40	26.25	27.00	27.00	1.69%	527,284
Apr 7, 2026	25.20	26.65	25.15	26.55	26.55	5.78%	619,213
Apr 2, 2026	26.45	26.45	24.75	25.10	25.10	-1.57%	264,044
Apr 1, 2026	25.00	26.50	25.00	25.50	25.50	3.45%	256,465
Mar 31, 2026	24.35	25.15	24.25	24.65	24.65	-1.20%	252,805
Mar 30, 2026	24.15	25.20	24.10	24.95	24.95	0.20%	334,707
Mar 27, 2026	24.70	24.95	24.20	24.90	24.90	0.81%	125,501
Mar 26, 2026	25.15	25.15	24.45	24.70	24.70	-0.80%	175,463
Mar 25, 2026	24.90	24.95	24.55	24.90	24.90	1.63%	165,219
Mar 24, 2026	25.50	25.50	23.95	24.50	24.50	-1.01%	267,780
Mar 23, 2026	25.60	25.60	24.55	24.75	24.75	-4.26%	298,550
Mar 20, 2026	25.50	26.10	25.25	25.85	25.85	2.58%	234,766
Mar 19, 2026	26.00	26.00	25.20	25.20	25.20	-4.00%	383,611
Mar 18, 2026	25.60	26.35	25.30	26.25	26.25	2.34%	619,190