Gemtek Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	2,083,268
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%	6,905,256
Feb 2, 2026	28.50	29.15	27.90	28.35	28.35	-0.53%	5,237,399