Gemini Space Station, Inc. (GEMI)
NASDAQ: GEMI · Real-Time Price · USD
4.930
-0.260 (-5.01%)
At close: Mar 25, 2026, 4:00 PM EDT
4.990
+0.060 (1.22%)
After-hours: Mar 25, 2026, 7:59 PM EDT
Gemini Space Station Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 5.35 | 5.41 | 4.91 | 4.93 | 4.93 | -5.01% | 2,321,820 |
| Mar 24, 2026 | 5.69 | 5.76 | 5.12 | 5.19 | 5.19 | -10.05% | 2,653,336 |
| Mar 23, 2026 | 5.96 | 6.02 | 5.49 | 5.77 | 5.77 | -3.35% | 2,068,692 |
| Mar 20, 2026 | 6.00 | 6.10 | 5.51 | 5.97 | 5.97 | -0.67% | 2,782,576 |
| Mar 19, 2026 | 5.87 | 6.17 | 5.60 | 6.01 | 6.01 | 0.84% | 2,378,386 |
| Mar 18, 2026 | 6.56 | 6.65 | 5.78 | 5.96 | 5.96 | -16.17% | 3,750,393 |
| Mar 17, 2026 | 7.24 | 7.36 | 7.08 | 7.11 | 7.11 | -1.52% | 1,326,282 |
| Mar 16, 2026 | 7.76 | 8.08 | 7.20 | 7.22 | 7.22 | -6.90% | 1,750,328 |
| Mar 13, 2026 | 8.15 | 8.28 | 7.75 | 7.76 | 7.76 | -1.84% | 2,046,935 |
| Mar 12, 2026 | 8.50 | 8.59 | 7.63 | 7.90 | 7.90 | -8.56% | 2,015,114 |
| Mar 11, 2026 | 9.27 | 10.08 | 8.59 | 8.64 | 8.64 | -6.80% | 2,454,008 |
| Mar 10, 2026 | 8.76 | 9.68 | 8.66 | 9.27 | 9.27 | 6.43% | 1,440,686 |
| Mar 9, 2026 | 8.66 | 9.29 | 8.50 | 8.71 | 8.71 | -2.57% | 978,382 |
| Mar 6, 2026 | 9.20 | 9.42 | 8.66 | 8.94 | 8.94 | -3.35% | 1,126,352 |
| Mar 5, 2026 | 8.33 | 9.69 | 8.31 | 9.25 | 9.25 | 6.44% | 3,698,470 |
| Mar 4, 2026 | 6.75 | 8.88 | 6.71 | 8.69 | 8.69 | 33.69% | 5,181,271 |
| Mar 3, 2026 | 6.41 | 6.65 | 6.25 | 6.50 | 6.50 | -1.52% | 706,099 |
| Mar 2, 2026 | 5.78 | 6.62 | 5.77 | 6.60 | 6.60 | 9.45% | 945,996 |
| Feb 27, 2026 | 5.99 | 6.07 | 5.76 | 6.03 | 6.03 | -1.63% | 784,960 |
| Feb 26, 2026 | 6.19 | 6.43 | 6.02 | 6.13 | 6.13 | -0.97% | 832,693 |
| Feb 25, 2026 | 6.14 | 6.49 | 6.11 | 6.19 | 6.19 | 3.69% | 1,355,925 |
| Feb 24, 2026 | 5.84 | 6.00 | 5.62 | 5.97 | 5.97 | 1.70% | 630,565 |
| Feb 23, 2026 | 5.73 | 5.90 | 5.57 | 5.87 | 5.87 | 0.86% | 856,703 |
| Feb 20, 2026 | 5.89 | 6.09 | 5.79 | 5.82 | 5.82 | -3.00% | 1,349,285 |
| Feb 19, 2026 | 6.30 | 6.30 | 5.83 | 6.00 | 6.00 | -5.88% | 1,954,735 |
| Feb 18, 2026 | 6.55 | 6.71 | 6.34 | 6.38 | 6.38 | -3.19% | 2,153,346 |
| Feb 17, 2026 | 6.98 | 7.09 | 6.31 | 6.59 | 6.59 | -12.90% | 2,728,388 |
| Feb 13, 2026 | 6.85 | 7.73 | 6.83 | 7.56 | 7.56 | 12.84% | 1,745,279 |
| Feb 12, 2026 | 6.77 | 6.93 | 6.47 | 6.70 | 6.70 | 0.30% | 1,429,118 |
| Feb 11, 2026 | 7.29 | 7.34 | 6.66 | 6.68 | 6.68 | -8.37% | 1,211,571 |
| Feb 10, 2026 | 7.90 | 7.90 | 7.26 | 7.29 | 7.29 | -7.72% | 989,042 |
| Feb 9, 2026 | 7.68 | 8.05 | 7.55 | 7.90 | 7.90 | 2.86% | 984,415 |
| Feb 6, 2026 | 6.76 | 7.88 | 6.76 | 7.68 | 7.68 | 14.63% | 1,963,505 |
| Feb 5, 2026 | 7.09 | 7.13 | 6.66 | 6.70 | 6.70 | -8.72% | 2,570,202 |
| Feb 4, 2026 | 7.47 | 8.02 | 7.22 | 7.34 | 7.34 | -2.78% | 2,023,043 |
| Feb 3, 2026 | 7.65 | 8.00 | 7.21 | 7.55 | 7.55 | -0.92% | 2,069,282 |
| Feb 2, 2026 | 8.17 | 8.21 | 7.60 | 7.62 | 7.62 | -8.63% | 1,657,483 |
| Jan 30, 2026 | 8.15 | 8.40 | 7.84 | 8.34 | 8.34 | 0.91% | 1,724,528 |
| Jan 29, 2026 | 9.07 | 9.09 | 8.06 | 8.27 | 8.27 | -9.37% | 2,225,965 |
| Jan 28, 2026 | 9.25 | 9.39 | 9.03 | 9.12 | 9.12 | -0.33% | 843,927 |
| Jan 27, 2026 | 9.58 | 9.75 | 9.00 | 9.15 | 9.15 | -5.08% | 2,193,812 |
| Jan 26, 2026 | 9.74 | 9.87 | 9.51 | 9.64 | 9.64 | -0.82% | 1,170,312 |
| Jan 23, 2026 | 10.07 | 10.26 | 9.70 | 9.72 | 9.72 | -3.48% | 1,744,630 |
| Jan 22, 2026 | 10.39 | 10.49 | 9.95 | 10.07 | 10.07 | -1.76% | 865,523 |
| Jan 21, 2026 | 10.29 | 10.70 | 10.08 | 10.25 | 10.25 | -1.82% | 1,065,034 |
| Jan 20, 2026 | 10.30 | 10.70 | 10.22 | 10.44 | 10.44 | -4.57% | 885,527 |
| Jan 16, 2026 | 10.51 | 11.29 | 10.30 | 10.94 | 10.94 | 4.59% | 1,064,174 |
| Jan 15, 2026 | 10.81 | 10.88 | 10.26 | 10.46 | 10.46 | -3.15% | 1,075,361 |
| Jan 14, 2026 | 10.45 | 11.24 | 10.41 | 10.80 | 10.80 | 3.25% | 1,560,131 |
| Jan 13, 2026 | 10.49 | 10.61 | 10.00 | 10.46 | 10.46 | -0.29% | 1,692,991 |