Gemtek Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	35.75	36.65	35.75	36.10	36.10	1.55%	2,422,549
Sep 16, 2026	35.20	35.70	35.00	35.55	35.55	1.28%	2,210,534
Sep 15, 2026	35.45	35.50	34.85	35.10	35.10	-1.13%	2,574,071
Sep 14, 2026	35.60	36.40	35.50	35.50	35.50	-1.11%	1,766,704
Sep 11, 2026	35.55	36.35	35.50	35.90	35.90	-1.24%	2,421,158
Sep 10, 2026	36.45	36.60	36.10	36.35	36.35	-0.68%	1,978,391
Sep 9, 2026	36.20	36.85	36.20	36.60	36.60	1.39%	2,658,093
Sep 8, 2026	36.85	36.95	35.80	36.10	36.10	-1.90%	4,312,150
Sep 7, 2026	37.15	37.20	36.20	36.80	36.80	-0.27%	3,449,492
Sep 4, 2026	36.70	37.45	36.20	36.90	36.90	3.94%	5,952,016
Sep 3, 2026	37.10	37.35	35.50	35.50	35.50	-3.92%	5,107,223
Sep 2, 2026	37.80	38.00	36.90	36.95	36.95	-3.27%	7,986,812
Sep 1, 2026	36.35	38.90	36.10	38.20	38.20	5.52%	17,547,363
Aug 31, 2026	35.90	37.60	35.75	36.20	36.20	-0.55%	10,004,128
Aug 28, 2026	37.95	37.95	36.00	36.40	36.40	-2.15%	11,607,230
Aug 27, 2026	37.50	37.80	36.70	37.20	37.20	-0.27%	13,182,360
Aug 26, 2026	34.95	37.35	34.75	37.30	37.30	7.96%	10,197,090
Aug 25, 2026	34.00	34.60	33.15	34.55	34.55	1.62%	2,207,517
Aug 24, 2026	34.50	34.95	33.80	34.00	34.00	-1.73%	2,298,265
Aug 21, 2026	34.80	35.15	34.20	34.60	34.60	0.87%	2,853,094
Aug 20, 2026	34.35	35.10	33.85	34.30	34.30	1.03%	2,883,849
Aug 19, 2026	33.50	34.35	33.25	33.95	33.95	-0.73%	2,103,452
Aug 18, 2026	35.80	35.90	34.20	34.20	34.20	-4.60%	3,037,214
Aug 17, 2026	36.30	36.70	35.70	35.85	35.85	-1.24%	2,239,577
Aug 14, 2026	36.75	36.80	36.15	36.30	36.30	-0.82%	2,603,758
Aug 13, 2026	37.10	37.75	36.60	36.60	36.60	0.27%	4,490,678
Aug 12, 2026	36.35	36.90	36.00	36.50	36.50	1.39%	3,329,890
Aug 11, 2026	36.00	36.90	35.45	36.00	36.00	1.12%	5,331,250
Aug 10, 2026	34.55	35.90	34.55	35.60	35.60	4.86%	4,830,797
Aug 7, 2026	35.40	36.10	33.90	33.95	33.95	-4.37%	4,803,315
Aug 6, 2026	36.10	36.45	34.70	35.50	35.50	-5.71%	12,830,661
Aug 5, 2026	35.50	37.65	35.35	37.65	37.65	9.93%	3,861,375
Aug 4, 2026	32.95	34.25	32.50	34.25	34.25	3.95%	3,349,116
Aug 3, 2026	30.40	33.35	30.40	32.95	32.95	6.63%	3,998,454
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