GEM Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	120.00	122.00	115.00	119.50	114.48	-0.42%	1,222,395
Jun 3, 2026	122.00	122.50	120.00	120.00	114.96	0.42%	906,127
Jun 2, 2026	120.50	122.00	116.00	119.50	114.48	-0.83%	1,407,011
Jun 1, 2026	124.00	124.50	119.00	120.50	115.44	-2.03%	1,403,119
May 29, 2026	125.50	126.00	120.50	123.00	117.83	0.41%	1,490,473
May 28, 2026	127.50	131.00	120.50	122.50	117.35	-5.41%	2,473,415
May 27, 2026	138.00	138.00	126.00	129.50	124.06	-3.36%	5,300,193
May 26, 2026	125.00	134.00	124.00	134.00	128.37	9.84%	4,298,446
May 25, 2026	119.00	125.00	116.50	122.00	116.87	5.17%	2,471,726
May 22, 2026	114.00	117.00	112.50	116.00	111.13	1.75%	994,347
May 21, 2026	115.50	118.00	113.50	114.00	109.21	0.44%	1,271,612
May 20, 2026	110.00	115.00	110.00	113.50	108.73	3.18%	1,475,717
May 19, 2026	110.00	112.50	108.50	110.00	105.38	-0.45%	1,304,649
May 18, 2026	102.50	112.50	101.00	110.50	105.86	5.24%	1,515,196
May 15, 2026	114.50	115.00	105.00	105.00	100.59	-9.87%	3,919,132
May 14, 2026	107.00	116.50	107.00	116.50	111.61	9.91%	2,069,885
May 13, 2026	107.00	108.00	104.00	106.00	101.55	-1.40%	809,226
May 12, 2026	109.50	110.50	106.50	107.50	102.98	-1.83%	881,503
May 11, 2026	105.50	111.00	103.00	109.50	104.90	2.82%	1,722,827
May 8, 2026	108.00	113.50	104.50	106.50	102.03	-2.74%	2,029,485
May 7, 2026	107.50	113.00	107.00	109.50	104.90	6.31%	3,461,181
May 6, 2026	106.00	107.00	100.50	103.00	98.67	0.49%	2,242,330
May 5, 2026	95.90	102.50	95.50	102.50	98.19	6.88%	1,864,557
May 4, 2026	94.50	96.10	93.80	95.90	91.87	3.79%	938,444
Apr 30, 2026	91.50	93.40	90.00	92.40	88.52	1.32%	599,511
Apr 29, 2026	90.70	91.80	89.30	91.20	87.37	1.11%	337,726
Apr 28, 2026	90.00	91.60	88.90	90.20	86.41	0.67%	473,551
Apr 27, 2026	95.20	95.20	88.60	89.60	85.84	-3.45%	1,115,059
Apr 24, 2026	93.00	96.70	92.50	92.80	88.90	1.20%	748,405
Apr 23, 2026	96.80	96.80	90.10	91.70	87.85	-4.88%	760,650
Apr 22, 2026	93.90	97.80	92.60	96.40	92.35	3.99%	1,188,528
Apr 21, 2026	91.40	92.70	90.90	92.70	88.81	1.87%	575,587
Apr 20, 2026	92.90	93.10	90.90	91.00	87.18	0.55%	573,858
Apr 17, 2026	88.80	92.50	88.30	90.50	86.70	2.49%	1,108,339
Apr 16, 2026	87.90	88.80	86.60	88.30	84.59	1.73%	327,777
Apr 15, 2026	86.80	89.30	86.40	86.80	83.15	1.17%	720,694
Apr 14, 2026	85.70	86.70	85.20	85.80	82.19	0.70%	351,516
Apr 13, 2026	84.60	85.60	84.60	85.20	81.62	0.71%	359,731
Apr 10, 2026	84.90	85.20	84.40	84.60	81.05	0.59%	235,999
Apr 9, 2026	83.50	84.60	83.30	84.10	80.57	0.72%	171,643
Apr 8, 2026	82.20	84.20	82.20	83.50	79.99	3.21%	390,365
Apr 7, 2026	79.80	81.40	79.60	80.90	77.50	1.63%	141,964
Apr 2, 2026	80.50	81.00	79.60	79.60	76.26	-1.12%	163,072
Apr 1, 2026	81.20	81.40	80.30	80.50	77.12	0.88%	119,376
Mar 31, 2026	80.70	81.40	79.60	79.80	76.45	-1.36%	153,540
Mar 30, 2026	81.10	81.80	80.50	80.90	77.50	-1.94%	154,036
Mar 27, 2026	82.70	82.70	81.40	82.50	79.03	-0.36%	176,353
Mar 26, 2026	82.80	84.20	82.60	82.80	79.32	0.24%	204,922
Mar 25, 2026	82.80	82.90	81.90	82.60	79.13	1.85%	123,944
Mar 24, 2026	82.20	82.70	80.50	81.10	77.69	-	133,172