Gemtek Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	28.20	28.70	27.70	28.50	28.50	0.71%	4,111,113
Jan 29, 2026	28.10	28.70	27.95	28.30	28.30	1.62%	5,489,199
Jan 28, 2026	28.20	28.65	27.80	27.85	27.85	-0.54%	2,975,921
Jan 27, 2026	28.35	28.55	27.80	28.00	28.00	-1.06%	2,783,626
Jan 26, 2026	28.40	29.25	28.20	28.30	28.30	0.35%	5,472,144
Jan 23, 2026	28.00	28.50	27.70	28.20	28.20	1.26%	3,534,781
Jan 22, 2026	28.30	28.65	27.65	27.85	27.85	-0.71%	3,170,514
Jan 21, 2026	27.80	28.30	27.70	28.05	28.05	0.18%	3,630,640
Jan 20, 2026	28.70	28.70	28.00	28.00	28.00	-1.93%	3,850,558
Jan 19, 2026	27.20	28.70	27.05	28.55	28.55	4.96%	6,799,127
Jan 16, 2026	28.10	28.10	27.00	27.20	27.20	-2.51%	3,816,605
Jan 15, 2026	28.20	28.25	27.55	27.90	27.90	-1.76%	3,353,058
Jan 14, 2026	27.90	28.75	27.90	28.40	28.40	3.09%	7,066,195
Jan 13, 2026	27.30	28.35	27.10	27.55	27.55	1.10%	5,061,979
Jan 12, 2026	26.30	27.30	26.25	27.25	27.25	3.61%	2,848,913
Jan 9, 2026	26.35	26.75	26.10	26.30	26.30	-	1,870,159
Jan 8, 2026	27.30	27.40	26.30	26.30	26.30	-3.49%	3,517,452
Jan 7, 2026	27.30	27.55	26.90	27.25	27.25	0.18%	3,327,055
Jan 6, 2026	27.40	27.80	27.05	27.20	27.20	0.93%	2,483,171
Jan 5, 2026	27.10	27.65	26.80	26.95	26.95	-0.37%	2,476,711
Jan 2, 2026	27.00	27.20	26.80	27.05	27.05	0.74%	1,244,736
Dec 31, 2025	27.35	27.45	26.75	26.85	26.85	-1.47%	2,893,641
Dec 30, 2025	27.90	27.90	27.00	27.25	27.25	-2.33%	2,771,320
Dec 29, 2025	28.05	28.25	27.80	27.90	27.90	-0.53%	1,920,875
Dec 26, 2025	28.35	28.35	27.70	28.05	28.05	0.18%	1,971,140
Dec 24, 2025	28.35	28.50	27.95	28.00	28.00	-0.71%	2,285,571
Dec 23, 2025	28.70	28.70	27.80	28.20	28.20	-1.05%	2,862,049
Dec 22, 2025	27.80	28.55	27.80	28.50	28.50	2.70%	2,765,970
Dec 19, 2025	27.85	28.10	27.65	27.75	27.75	0.18%	2,358,637
Dec 18, 2025	28.20	28.30	27.70	27.70	27.70	-2.64%	4,612,174
Dec 17, 2025	29.20	29.55	28.20	28.45	28.45	-2.57%	6,535,586
Dec 16, 2025	29.40	30.00	28.50	29.20	29.20	-0.68%	12,447,060
Dec 15, 2025	27.20	30.45	27.20	29.40	29.40	5.38%	18,675,520
Dec 12, 2025	28.00	29.75	27.90	27.90	27.90	2.95%	21,859,570
Dec 11, 2025	26.80	27.30	26.80	27.10	27.10	1.69%	2,862,866
Dec 10, 2025	27.00	27.35	26.50	26.65	26.65	-2.02%	2,710,355
Dec 9, 2025	27.15	27.45	26.70	27.20	27.20	0.18%	2,149,858
Dec 8, 2025	26.70	27.35	26.55	27.15	27.15	2.45%	3,018,961
Dec 5, 2025	26.60	26.65	26.25	26.50	26.50	0.19%	1,049,159
Dec 4, 2025	26.90	26.95	26.30	26.45	26.45	-0.94%	1,242,069
Dec 3, 2025	26.65	27.00	26.50	26.70	26.70	0.75%	1,393,828
Dec 2, 2025	26.10	26.70	25.80	26.50	26.50	2.12%	1,374,398
Dec 1, 2025	26.25	26.45	25.95	25.95	25.95	-0.95%	943,753
Nov 28, 2025	26.80	26.80	26.20	26.20	26.20	-1.69%	1,146,017
Nov 27, 2025	26.60	26.95	26.35	26.65	26.65	1.33%	1,653,896
Nov 26, 2025	25.80	26.40	25.80	26.30	26.30	2.73%	1,757,135
Nov 25, 2025	25.85	26.25	25.60	25.60	25.60	0.20%	1,201,614
Nov 24, 2025	25.70	26.10	25.35	25.55	25.55	0.59%	1,298,668
Nov 21, 2025	25.40	25.95	25.20	25.40	25.40	-2.50%	1,908,181
Nov 20, 2025	25.70	26.25	25.70	26.05	26.05	2.76%	1,603,128