Gemtek Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	39.00	40.80	38.40	40.70	-	7.11%	10,015,471
May 13, 2026	39.00	39.20	38.00	38.00	38.00	-3.80%	12,787,451
May 12, 2026	40.30	40.65	37.90	39.50	39.50	-1.99%	31,364,699
May 11, 2026	40.80	41.60	38.85	40.30	40.30	0.75%	44,930,400
May 8, 2026	41.50	42.55	39.80	40.00	40.00	3.36%	124,068,900
May 7, 2026	37.95	38.70	37.90	38.70	38.70	9.94%	20,084,641
May 6, 2026	36.25	36.25	34.25	35.20	35.20	-0.56%	11,226,870
May 5, 2026	34.50	35.50	33.95	35.40	35.40	3.36%	9,842,736
May 4, 2026	34.30	35.25	34.15	34.25	34.25	-0.15%	7,887,092
Apr 30, 2026	34.80	35.45	34.20	34.30	34.30	-	8,811,509
Apr 29, 2026	35.00	35.10	34.15	34.30	34.30	-2.97%	8,684,637
Apr 28, 2026	35.70	36.15	35.05	35.35	35.35	-2.48%	9,101,203
Apr 27, 2026	34.55	36.80	33.30	36.25	36.25	5.84%	23,980,449
Apr 24, 2026	35.55	35.90	33.60	34.25	34.25	-3.39%	17,369,992
Apr 23, 2026	39.00	39.40	34.80	35.45	35.45	-8.16%	36,806,430
Apr 22, 2026	39.55	39.95	38.50	38.60	38.60	-4.34%	25,719,681
Apr 21, 2026	39.50	41.50	39.50	40.35	40.35	4.81%	62,118,510
Apr 20, 2026	37.75	39.05	37.10	38.50	38.50	1.99%	34,873,480
Apr 17, 2026	39.15	39.65	37.65	37.75	37.75	-3.33%	27,103,280
Apr 16, 2026	39.85	40.15	38.90	39.05	39.05	-1.26%	24,927,820
Apr 15, 2026	39.30	39.75	37.80	39.55	39.55	0.64%	42,468,710
Apr 14, 2026	40.85	41.30	38.65	39.30	39.30	-3.20%	46,192,750
Apr 13, 2026	39.65	43.20	39.35	40.60	40.60	1.00%	82,350,940
Apr 10, 2026	40.55	42.70	39.20	40.20	40.20	-	75,942,870
Apr 9, 2026	39.40	40.75	37.30	40.20	40.20	2.42%	60,162,440
Apr 8, 2026	37.40	40.00	37.35	39.25	39.25	7.68%	54,426,610
Apr 7, 2026	40.30	40.30	35.85	36.45	36.45	-7.25%	76,229,320
Apr 2, 2026	41.55	42.00	39.00	39.30	39.30	-0.88%	188,353,500
Apr 1, 2026	37.60	39.65	36.30	39.65	39.65	9.99%	114,141,000
Mar 31, 2026	34.30	38.00	34.25	36.05	36.05	3.00%	85,369,530
Mar 30, 2026	36.30	37.25	34.55	35.00	35.00	-5.66%	36,134,300
Mar 27, 2026	37.00	38.45	34.30	37.10	37.10	1.37%	116,104,600
Mar 26, 2026	36.60	36.60	36.60	36.60	36.60	9.91%	16,098,850
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%	14,507,790
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%	37,835,150
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%	19,978,480
Mar 16, 2026	26.30	28.75	26.20	28.75	28.75	9.94%	10,771,720
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%	1,613,709
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