Gemini Space Station, Inc. (GEMI)
NASDAQ: GEMI · Real-Time Price · USD
22.55
-0.90 (-3.84%)
Oct 14, 2025, 3:38 PM EDT - Market open
Gemini Space Station Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 22.47 | 23.30 | 21.70 | 23.12 | - | -1.41% | 2,219,787 |
| Oct 13, 2025 | 23.47 | 23.67 | 22.20 | 23.45 | 23.45 | 0.64% | 2,759,677 |
| Oct 10, 2025 | 25.41 | 25.41 | 23.11 | 23.30 | 23.30 | -8.30% | 3,056,368 |
| Oct 9, 2025 | 25.70 | 26.34 | 25.09 | 25.41 | 25.41 | -0.94% | 1,778,443 |
| Oct 8, 2025 | 24.25 | 26.25 | 23.98 | 25.65 | 25.65 | 5.69% | 2,512,432 |
| Oct 7, 2025 | 25.47 | 26.44 | 24.25 | 24.27 | 24.27 | -4.03% | 3,218,623 |
| Oct 6, 2025 | 25.40 | 26.75 | 24.56 | 25.29 | 25.29 | 2.06% | 3,952,059 |
| Oct 3, 2025 | 23.31 | 25.20 | 23.15 | 24.78 | 24.78 | 6.81% | 3,486,900 |
| Oct 2, 2025 | 23.01 | 23.75 | 22.25 | 23.20 | 23.20 | 1.67% | 3,339,917 |
| Oct 1, 2025 | 23.90 | 24.50 | 22.75 | 22.82 | 22.82 | -4.76% | 3,086,109 |
| Sep 30, 2025 | 24.44 | 24.49 | 23.23 | 23.96 | 23.96 | -3.11% | 3,032,699 |
| Sep 29, 2025 | 23.95 | 24.85 | 23.14 | 24.73 | 24.73 | 3.73% | 3,755,241 |
| Sep 26, 2025 | 25.30 | 25.37 | 23.30 | 23.84 | 23.84 | -5.17% | 2,321,541 |
| Sep 25, 2025 | 23.79 | 25.82 | 23.06 | 25.14 | 25.14 | 3.54% | 3,687,034 |
| Sep 24, 2025 | 24.47 | 24.89 | 23.64 | 24.28 | 24.28 | -0.29% | 2,760,277 |
| Sep 23, 2025 | 23.50 | 26.50 | 22.88 | 24.35 | 24.35 | 3.93% | 8,591,412 |
| Sep 22, 2025 | 23.22 | 24.07 | 22.61 | 23.43 | 23.43 | -2.94% | 2,916,994 |
| Sep 19, 2025 | 24.30 | 24.62 | 23.17 | 24.14 | 24.14 | -1.39% | 5,847,634 |
| Sep 18, 2025 | 25.17 | 26.65 | 23.51 | 24.48 | 24.48 | -0.20% | 10,104,456 |
| Sep 17, 2025 | 28.32 | 28.87 | 23.60 | 24.53 | 24.53 | -12.80% | 13,461,708 |
| Sep 16, 2025 | 33.00 | 33.22 | 28.03 | 28.13 | 28.13 | -13.50% | 9,201,783 |
| Sep 15, 2025 | 33.50 | 34.69 | 31.70 | 32.52 | 32.52 | 1.63% | 8,430,054 |