Skip to main content
logo
Gemini Space Station, Inc. (GEMI)
NASDAQ: GEMI · Real-Time Price · USD
11.42
+0.62 (5.74%)
At close: Dec 19, 2025, 4:00 PM EST
11.58
+0.16 (1.40%)
After-hours: Dec 19, 2025, 7:59 PM EST

Gemini Space Station Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202510.9111.5910.7811.4211.425.74%2,599,241
Dec 18, 202511.1211.4810.7110.8010.80-2.26%1,671,852
Dec 17, 202511.0511.0511.0511.0511.05-8.75%1,645,407
Dec 16, 202511.5612.5711.5012.1112.114.26%2,468,471
Dec 15, 202513.1113.2111.3711.6211.62-12.14%2,885,940
Dec 12, 202514.1314.9513.0813.2213.22-11.81%5,684,477
Dec 11, 202512.8215.2711.7714.9914.9931.95%11,619,422
Dec 10, 202511.2111.5710.5711.3611.36-0.70%2,043,669
Dec 9, 202511.0311.7410.8411.4411.441.87%1,135,171
Dec 8, 202511.7511.9011.0211.2311.23-1.92%886,741
Dec 5, 202511.7012.3211.3211.4511.45-3.46%2,021,134
Dec 4, 202510.8212.2110.7311.8611.8610.22%2,878,281
Dec 3, 20259.8111.119.6710.7610.7610.93%2,313,836
Dec 2, 202510.1610.399.709.709.70-1.82%1,601,174
Dec 1, 202510.7110.749.789.889.88-10.18%1,481,671
Nov 28, 202510.8011.3110.8011.0011.002.14%1,199,400
Nov 26, 202510.5210.8210.2610.7710.772.57%1,674,088
Nov 25, 202510.5810.649.8510.5010.50-2.51%1,340,156
Nov 24, 202510.7710.8510.0510.7710.771.32%2,256,152
Nov 21, 202510.3810.7210.0810.6310.630.47%2,233,685
Nov 20, 202511.6711.8010.4910.5810.58-7.27%1,492,873
Nov 19, 202512.0112.0811.0811.4111.41-5.62%1,484,335
Nov 18, 202511.4812.2111.3112.0912.094.49%1,419,191
Nov 17, 202512.4612.4911.4011.5711.57-8.54%2,405,626
Nov 14, 202511.9112.8811.9112.6512.651.61%1,883,907
Nov 13, 202513.6013.6912.2212.4512.45-9.78%3,320,018
Nov 12, 202514.2014.2813.6513.8013.80-1.92%3,345,145
Nov 11, 202515.0315.2913.8014.0714.07-16.45%5,598,656
Nov 10, 202516.4017.2316.1116.8416.844.08%2,360,511
Nov 7, 202515.5816.5915.0216.1816.181.19%2,147,535
Nov 6, 202516.7616.8515.9115.9915.99-5.22%1,447,953
Nov 5, 202516.6917.7716.2216.8716.873.56%1,455,827
Nov 4, 202516.9917.4716.2516.2916.29-8.43%1,792,563
Nov 3, 202518.0118.1817.0617.7917.79-3.05%1,815,298
Oct 31, 202517.6318.6117.4518.3518.354.92%1,353,432
Oct 30, 202518.8819.0517.4017.4917.49-8.72%2,108,388
Oct 29, 202519.7519.9218.9019.1619.16-3.86%907,248
Oct 28, 202520.2220.9319.6719.9319.93-1.97%977,539
Oct 27, 202520.3120.7019.9620.3320.332.88%717,833
Oct 24, 202519.9720.7319.7419.7619.761.02%861,498
Oct 23, 202519.4819.9119.3019.5619.561.29%761,765
Oct 22, 202519.9719.9718.8419.3119.31-4.59%1,647,688
Oct 21, 202520.3020.7919.5820.2420.24-2.03%1,368,528
Oct 20, 202519.8220.7819.7020.6620.664.98%1,375,625
Oct 17, 202520.0020.1219.1919.6819.68-4.09%2,299,073
Oct 16, 202522.0822.4520.4920.5220.52-8.23%2,615,982
Oct 15, 202523.1123.1121.8022.3622.36-1.28%2,011,053
Oct 14, 202522.4723.3021.7022.6522.65-3.41%2,536,141
Oct 13, 202523.4723.6722.2023.4523.450.64%2,759,677
Oct 10, 202525.4125.4123.1123.3023.30-8.30%3,056,368