Gemtek Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	53.40	55.80	51.70	51.80	51.80	-2.08%	33,350,180
Jun 2, 2026	53.50	54.90	51.10	52.90	52.90	-0.94%	38,112,710
Jun 1, 2026	50.40	54.60	49.35	53.40	53.40	7.44%	57,585,140
May 29, 2026	49.90	51.50	47.45	49.70	49.70	5.07%	64,823,151
May 28, 2026	46.50	49.20	46.20	47.30	47.30	5.70%	53,789,650
May 27, 2026	43.15	45.35	42.25	44.75	44.75	4.43%	37,094,886
May 26, 2026	44.45	44.45	42.00	42.85	42.85	-3.27%	43,668,998
May 25, 2026	41.90	44.30	41.80	44.30	44.30	9.93%	47,391,430
May 22, 2026	39.50	40.70	39.05	40.30	40.30	3.60%	20,646,370
May 21, 2026	38.10	39.65	38.00	38.90	38.90	3.46%	12,561,665
May 20, 2026	37.90	38.30	37.10	37.60	37.60	-1.05%	9,719,902
May 19, 2026	39.10	39.90	37.80	38.00	38.00	-2.31%	14,347,645
May 18, 2026	38.45	40.35	38.20	38.90	38.90	-0.64%	15,647,109
May 15, 2026	40.30	41.50	39.00	39.15	39.15	-	36,654,600
May 14, 2026	39.00	41.20	38.35	39.15	39.15	3.03%	31,326,900
May 13, 2026	39.00	39.20	38.00	38.00	38.00	-3.80%	12,787,450
May 12, 2026	40.30	40.65	37.90	39.50	39.50	-1.99%	31,364,690
May 11, 2026	40.80	41.60	38.85	40.30	40.30	0.75%	44,982,310
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%	20,084,640
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%	7,938,180
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%	23,980,440
Apr 24, 2026	35.55	35.90	33.60	34.25	34.25	-3.39%	17,369,990
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%	25,719,680
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