Gemtek Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	38.10	39.65	38.00	38.90	38.48	3.46%	12,561,660
May 20, 2026	37.90	38.30	37.10	37.60	37.19	-1.05%	9,719,902
May 19, 2026	39.10	39.90	37.80	38.00	37.59	-2.31%	14,347,640
May 18, 2026	38.45	40.35	38.20	38.90	38.48	-0.64%	15,647,100
May 15, 2026	40.30	41.50	39.00	39.15	38.73	-	36,654,600
May 14, 2026	39.00	41.20	38.35	39.15	38.73	3.03%	31,326,900
May 13, 2026	39.00	39.20	38.00	38.00	37.59	-3.80%	12,787,450
May 12, 2026	40.30	40.65	37.90	39.50	39.07	-1.99%	31,364,690
May 11, 2026	40.80	41.60	38.85	40.30	39.86	0.75%	44,982,310
May 8, 2026	41.50	42.55	39.80	40.00	39.57	3.36%	124,068,900
May 7, 2026	37.95	38.70	37.90	38.70	38.28	9.94%	20,084,640
May 6, 2026	36.25	36.25	34.25	35.20	34.82	-0.56%	11,226,870
May 5, 2026	34.50	35.50	33.95	35.40	35.02	3.36%	9,842,736
May 4, 2026	34.30	35.25	34.15	34.25	33.88	-0.15%	7,938,180
Apr 30, 2026	34.80	35.45	34.20	34.30	33.93	-	8,811,509
Apr 29, 2026	35.00	35.10	34.15	34.30	33.93	-2.97%	8,684,637
Apr 28, 2026	35.70	36.15	35.05	35.35	34.97	-2.48%	9,101,203
Apr 27, 2026	34.55	36.80	33.30	36.25	35.86	5.84%	23,980,440
Apr 24, 2026	35.55	35.90	33.60	34.25	33.88	-3.39%	17,369,990
Apr 23, 2026	39.00	39.40	34.80	35.45	35.07	-8.16%	36,806,430
Apr 22, 2026	39.55	39.95	38.50	38.60	38.18	-4.34%	25,719,680
Apr 21, 2026	39.50	41.50	39.50	40.35	39.91	4.81%	62,118,510
Apr 20, 2026	37.75	39.05	37.10	38.50	38.08	1.99%	34,873,480
Apr 17, 2026	39.15	39.65	37.65	37.75	37.34	-3.33%	27,103,280
Apr 16, 2026	39.85	40.15	38.90	39.05	38.63	-1.26%	24,927,820
Apr 15, 2026	39.30	39.75	37.80	39.55	39.12	0.64%	42,468,710
Apr 14, 2026	40.85	41.30	38.65	39.30	38.88	-3.20%	46,192,750
Apr 13, 2026	39.65	43.20	39.35	40.60	40.16	1.00%	82,350,940