Gemtek Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	30.40	33.35	30.40	33.10	-	7.12%	3,457,534
Jul 31, 2026	31.00	31.30	30.25	30.90	30.90	6.74%	3,160,541
Jul 30, 2026	29.95	30.60	28.65	28.95	28.95	-4.30%	5,021,270
Jul 29, 2026	31.80	32.15	28.65	30.25	30.25	-4.87%	9,760,557
Jul 28, 2026	33.20	33.20	31.60	31.80	31.80	-6.61%	5,381,345
Jul 27, 2026	34.00	34.40	33.25	34.05	34.05	-0.15%	2,517,237
Jul 24, 2026	35.00	35.35	34.10	34.10	34.10	-3.81%	2,694,497
Jul 23, 2026	36.45	36.55	35.00	35.45	35.45	-1.66%	2,555,464
Jul 22, 2026	35.15	36.50	35.15	36.05	36.05	4.04%	3,289,099
Jul 21, 2026	34.35	34.80	34.15	34.65	34.65	2.67%	2,527,912
Jul 20, 2026	35.65	35.75	32.60	33.75	33.75	-5.33%	7,212,393
Jul 17, 2026	37.10	37.55	35.35	35.65	35.65	-5.56%	7,498,362
Jul 16, 2026	38.30	38.75	37.65	37.75	37.75	-2.71%	3,231,468
Jul 15, 2026	37.95	38.95	37.80	38.80	38.80	3.19%	4,039,423
Jul 14, 2026	38.80	39.20	36.15	37.60	37.60	-2.97%	8,490,676
Jul 13, 2026	40.20	40.75	38.20	38.75	38.75	-2.88%	6,497,989
Jul 9, 2026	40.70	41.65	39.80	39.90	39.90	-0.37%	4,333,805
Jul 8, 2026	40.60	40.80	38.90	40.05	40.05	-0.12%	5,981,458
Jul 7, 2026	42.90	43.35	39.65	40.10	40.10	-6.64%	10,184,698
Jul 6, 2026	44.50	44.50	42.55	42.95	42.95	-1.72%	8,021,764
Jul 3, 2026	41.60	44.30	41.60	43.70	43.70	3.31%	9,236,239
Jul 2, 2026	40.50	42.40	40.25	42.30	42.30	3.42%	5,713,834
Jul 1, 2026	43.50	43.70	40.85	40.90	40.90	-4.22%	8,062,103
Jun 30, 2026	42.35	43.50	41.70	42.70	42.70	3.39%	6,505,320
Jun 29, 2026	41.70	42.50	40.20	41.30	41.30	-0.48%	9,703,043
Jun 26, 2026	43.00	43.70	41.50	41.50	41.50	-4.05%	10,495,730
Jun 25, 2026	45.85	45.85	43.00	43.25	43.25	-3.57%	13,027,059
Jun 24, 2026	44.00	46.30	43.90	44.85	44.85	0.79%	12,804,615
Jun 23, 2026	48.40	48.75	44.45	44.50	44.50	-6.61%	21,770,653
Jun 22, 2026	44.50	47.65	43.90	47.65	47.65	9.98%	23,143,645
Jun 18, 2026	44.25	44.45	43.20	43.80	43.33	0.34%	7,362,948
Jun 17, 2026	42.20	44.45	42.20	43.65	43.18	1.75%	6,105,269
Jun 16, 2026	44.65	45.25	42.70	42.90	42.44	-3.49%	9,547,620
Jun 15, 2026	45.80	46.05	44.40	44.45	43.97	0.57%	9,398,133
Jun 12, 2026	43.80	45.15	43.50	44.20	43.72	5.24%	13,090,560
Jun 11, 2026	41.30	43.00	40.60	42.00	41.55	1.08%	14,193,780
Jun 10, 2026	44.10	45.40	41.15	41.55	41.10	-7.77%	17,613,850
Jun 9, 2026	44.10	45.65	42.45	45.05	44.56	3.09%	19,233,451
Jun 8, 2026	43.20	44.10	43.20	43.70	43.23	-8.86%	16,936,572
Jun 5, 2026	48.00	48.80	45.85	47.95	47.43	-1.94%	18,710,390
Jun 4, 2026	51.10	51.20	48.75	48.90	48.37	-5.60%	25,420,860
Jun 3, 2026	53.40	55.80	51.70	51.80	51.24	-2.08%	33,350,180
Jun 2, 2026	53.50	54.90	51.10	52.90	52.33	-0.94%	38,166,800
Jun 1, 2026	50.40	54.60	49.35	53.40	52.82	7.44%	57,649,910
May 29, 2026	49.90	51.50	47.45	49.70	49.16	5.07%	64,823,150
May 28, 2026	46.50	49.20	46.20	47.30	46.79	5.70%	53,893,230
May 27, 2026	43.15	45.35	42.25	44.75	44.27	4.43%	37,094,880
May 26, 2026	44.45	44.45	42.00	42.85	42.39	-3.27%	43,668,990
May 25, 2026	41.90	44.30	41.80	44.30	43.82	9.93%	47,391,430
May 22, 2026	39.50	40.70	39.05	40.30	39.86	3.60%	20,646,370