Gemtek Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	41.55	42.00	39.00	39.30	39.30	-0.88%	188,353,559
Apr 1, 2026	37.60	39.65	36.30	39.65	39.65	9.99%	114,141,049
Mar 31, 2026	34.30	38.00	34.25	36.05	36.05	3.00%	85,282,580
Mar 30, 2026	36.30	37.25	34.55	35.00	35.00	-5.66%	36,134,303
Mar 27, 2026	37.00	38.45	34.30	37.10	37.10	1.37%	116,104,642
Mar 26, 2026	36.60	36.60	36.60	36.60	36.60	9.91%	16,098,854
Mar 25, 2026	31.15	33.30	30.80	33.30	33.30	9.90%	25,117,430
Mar 24, 2026	32.40	32.45	30.00	30.30	30.30	-3.19%	14,507,793
Mar 23, 2026	33.50	33.95	31.30	31.30	31.30	-9.93%	19,415,070
Mar 20, 2026	33.45	36.25	32.80	34.75	34.75	3.27%	37,835,151
Mar 19, 2026	32.50	34.90	32.50	33.65	33.65	0.60%	26,411,680
Mar 18, 2026	33.20	34.25	30.50	33.45	33.45	5.85%	52,446,740
Mar 17, 2026	31.55	31.60	30.70	31.60	31.60	9.91%	19,978,483
Mar 16, 2026	26.30	28.75	26.20	28.75	28.75	9.94%	10,707,680
Mar 13, 2026	26.50	26.50	25.80	26.15	26.15	-2.24%	3,118,974
Mar 12, 2026	26.65	27.50	26.30	26.75	26.75	-0.93%	2,131,563
Mar 11, 2026	25.75	27.00	25.55	27.00	27.00	6.30%	4,173,400
Mar 10, 2026	26.05	26.50	25.05	25.40	25.40	-1.17%	4,170,040
Mar 9, 2026	26.15	26.15	25.25	25.70	25.70	-4.46%	3,235,892
Mar 6, 2026	26.60	27.10	26.20	26.90	26.90	1.13%	1,613,430
Mar 5, 2026	26.35	26.90	26.15	26.60	26.60	3.10%	2,535,286
Mar 4, 2026	27.05	27.05	25.80	25.80	25.80	-5.15%	4,115,298
Mar 3, 2026	27.40	28.10	27.05	27.20	27.20	-0.18%	4,432,188
Mar 2, 2026	26.45	27.60	26.45	27.25	27.25	0.37%	2,230,450
Feb 26, 2026	27.00	27.35	26.65	27.15	27.15	0.74%	2,596,031
Feb 25, 2026	27.35	27.45	26.80	26.95	26.95	-0.74%	2,081,724
Feb 24, 2026	27.10	28.00	26.85	27.15	27.15	0.18%	3,891,734
Feb 23, 2026	26.10	27.20	26.10	27.10	27.10	5.45%	4,647,302
Feb 11, 2026	25.85	26.00	25.55	25.70	25.70	-0.58%	2,589,165
Feb 10, 2026	26.85	26.90	25.55	25.85	25.85	-3.90%	6,629,345
Feb 9, 2026	27.35	27.90	26.90	26.90	26.90	-0.55%	1,818,695
Feb 6, 2026	27.35	27.35	26.15	27.05	27.05	-1.10%	4,027,591
Feb 5, 2026	28.55	28.55	27.35	27.35	27.35	-4.20%	5,206,370
Feb 4, 2026	28.80	28.90	28.35	28.55	28.55	-0.52%	4,292,886
Feb 3, 2026	28.45	29.45	28.20	28.70	28.70	1.23%	6,890,137
Feb 2, 2026	28.50	29.15	27.90	28.35	28.35	-0.53%	5,237,399
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