GEM Terminal Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	28.15	29.65	28.15	28.70	-	-1.03%	189,118
Jul 29, 2026	29.95	29.95	27.00	29.00	29.00	-3.01%	970,724
Jul 28, 2026	30.65	30.75	29.50	29.90	29.90	-4.17%	801,991
Jul 27, 2026	32.10	32.10	30.60	31.20	31.20	-0.16%	285,847
Jul 24, 2026	31.10	31.75	30.80	31.25	31.25	-0.95%	242,606
Jul 23, 2026	32.15	32.35	31.25	31.55	31.55	-1.56%	356,973
Jul 22, 2026	32.50	33.35	32.05	32.05	32.05	0.16%	412,174
Jul 21, 2026	31.60	32.30	31.30	32.00	32.00	3.06%	312,198
Jul 20, 2026	32.45	32.45	30.30	31.05	31.05	-1.90%	449,523
Jul 17, 2026	31.50	32.50	30.50	31.65	31.65	-1.56%	928,046
Jul 16, 2026	33.40	33.75	32.15	32.15	32.15	-3.74%	500,259
Jul 15, 2026	31.30	33.60	31.30	33.40	33.40	4.87%	663,920
Jul 14, 2026	33.40	33.65	30.90	31.85	31.85	-4.78%	1,253,781
Jul 13, 2026	34.85	34.85	32.80	33.45	33.45	-2.48%	1,128,680
Jul 9, 2026	35.80	35.80	33.65	34.30	34.30	-7.05%	2,385,623
Jul 8, 2026	36.45	37.35	36.30	36.90	36.90	0.96%	613,546
Jul 7, 2026	39.70	40.00	36.55	36.55	36.55	-7.47%	1,698,885
Jul 6, 2026	39.15	40.85	38.65	39.50	39.50	1.94%	2,750,734
Jul 3, 2026	36.00	39.25	36.00	38.75	38.75	6.16%	1,420,742
Jul 2, 2026	35.55	36.50	35.20	36.50	36.50	1.25%	591,441
Jul 1, 2026	37.50	37.50	35.80	36.05	36.05	-2.83%	1,076,352
Jun 30, 2026	35.50	37.35	35.15	37.10	37.10	5.10%	1,492,188
Jun 29, 2026	35.40	36.75	35.00	35.30	35.30	-1.94%	1,564,948
Jun 26, 2026	38.30	38.35	36.00	36.00	36.00	-7.46%	3,006,424
Jun 25, 2026	41.40	42.00	38.20	38.90	38.90	-3.83%	7,093,323
Jun 24, 2026	36.40	40.45	35.70	40.45	40.45	9.92%	7,757,539
Jun 23, 2026	35.20	37.00	33.30	36.80	36.80	4.99%	3,129,430
Jun 22, 2026	34.45	35.75	34.40	35.05	35.05	0.72%	1,538,506
Jun 18, 2026	36.40	36.50	34.60	34.80	34.80	-1.97%	1,975,592
Jun 17, 2026	34.15	36.75	33.50	35.50	35.50	1.87%	2,352,121
Jun 16, 2026	37.90	37.90	34.75	34.85	34.85	0.43%	3,594,446
Jun 15, 2026	32.50	34.70	31.80	34.70	34.70	9.98%	1,860,079
Jun 12, 2026	31.80	32.15	31.10	31.55	31.55	2.77%	387,760
Jun 11, 2026	31.05	31.15	30.30	30.70	30.70	-1.13%	397,835
Jun 10, 2026	31.00	32.20	30.90	31.05	31.05	-0.48%	581,928
Jun 9, 2026	30.70	31.75	30.70	31.20	31.20	4.52%	388,254
Jun 8, 2026	29.05	30.40	29.05	29.85	29.85	-7.15%	794,591
Jun 5, 2026	33.50	33.85	31.55	32.15	32.15	-4.03%	851,982
Jun 4, 2026	34.00	34.95	32.90	33.50	33.50	-3.18%	1,275,254
Jun 3, 2026	35.70	35.95	33.80	34.60	34.60	-3.08%	1,937,200
Jun 2, 2026	32.90	35.95	32.25	35.70	35.70	8.84%	2,635,582
Jun 1, 2026	33.05	33.05	32.35	32.80	32.80	1.23%	739,399
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%	758,658
May 25, 2026	33.80	33.80	32.15	32.75	32.75	0.61%	812,192
May 22, 2026	32.00	33.30	31.30	32.55	32.55	3.17%	720,060
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