Gemini Space Station, Inc. (GEMI)
NASDAQ: GEMI · Real-Time Price · USD
10.44
-0.50 (-4.57%)
At close: Jan 20, 2026, 4:00 PM EST
10.59
+0.15 (1.44%)
Pre-market: Jan 21, 2026, 4:14 AM EST
Gemini Space Station Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 10.30 | 10.70 | 10.22 | 10.44 | 10.44 | -4.57% | 879,464 |
| Jan 16, 2026 | 10.51 | 11.29 | 10.30 | 10.94 | 10.94 | 4.59% | 1,053,573 |
| Jan 15, 2026 | 10.81 | 10.88 | 10.26 | 10.46 | 10.46 | -3.15% | 1,074,068 |
| Jan 14, 2026 | 10.45 | 11.24 | 10.41 | 10.80 | 10.80 | 3.25% | 1,556,187 |
| Jan 13, 2026 | 10.49 | 10.61 | 10.00 | 10.46 | 10.46 | -0.29% | 1,655,900 |
| Jan 12, 2026 | 10.50 | 10.97 | 10.24 | 10.49 | 10.49 | -0.94% | 1,787,513 |
| Jan 9, 2026 | 11.06 | 11.24 | 10.48 | 10.59 | 10.59 | -4.51% | 1,350,992 |
| Jan 8, 2026 | 10.93 | 11.26 | 10.90 | 11.09 | 11.09 | 0.82% | 926,551 |
| Jan 7, 2026 | 11.57 | 11.76 | 10.99 | 11.00 | 11.00 | -6.62% | 1,253,059 |
| Jan 6, 2026 | 11.45 | 12.04 | 11.06 | 11.78 | 11.78 | 5.94% | 1,795,607 |
| Jan 5, 2026 | 10.74 | 11.49 | 10.69 | 11.12 | 11.12 | 7.34% | 2,307,373 |
| Jan 2, 2026 | 10.10 | 10.57 | 9.89 | 10.36 | 10.36 | 4.44% | 1,244,957 |
| Dec 31, 2025 | 9.95 | 10.00 | 9.67 | 9.92 | 9.92 | -0.20% | 1,973,433 |
| Dec 30, 2025 | 10.26 | 10.37 | 9.93 | 9.94 | 9.94 | -2.83% | 1,680,092 |
| Dec 29, 2025 | 10.50 | 10.81 | 10.11 | 10.23 | 10.23 | -3.85% | 1,283,345 |
| Dec 26, 2025 | 11.35 | 11.35 | 10.54 | 10.64 | 10.64 | -6.42% | 1,168,090 |
| Dec 24, 2025 | 11.00 | 11.37 | 10.70 | 11.37 | 11.37 | 2.52% | 942,829 |
| Dec 23, 2025 | 11.50 | 11.56 | 10.84 | 11.09 | 11.09 | -5.54% | 1,415,361 |
| Dec 22, 2025 | 11.71 | 12.01 | 11.45 | 11.74 | 11.74 | 2.80% | 1,334,279 |
| Dec 19, 2025 | 10.91 | 11.59 | 10.78 | 11.42 | 11.42 | 5.74% | 2,625,030 |
| Dec 18, 2025 | 11.12 | 11.48 | 10.71 | 10.80 | 10.80 | -2.26% | 1,671,852 |
| Dec 17, 2025 | 12.02 | 12.33 | 11.01 | 11.05 | 11.05 | -8.75% | 1,668,182 |
| Dec 16, 2025 | 11.56 | 12.57 | 11.50 | 12.11 | 12.11 | 4.26% | 2,477,180 |
| Dec 15, 2025 | 13.11 | 13.21 | 11.37 | 11.62 | 11.62 | -12.14% | 2,914,469 |
| Dec 12, 2025 | 14.13 | 14.95 | 13.08 | 13.22 | 13.22 | -11.81% | 5,724,685 |
| Dec 11, 2025 | 12.82 | 15.27 | 11.77 | 14.99 | 14.99 | 31.95% | 11,872,874 |
| Dec 10, 2025 | 11.21 | 11.57 | 10.57 | 11.36 | 11.36 | -0.70% | 2,766,970 |
| Dec 9, 2025 | 11.03 | 11.74 | 10.84 | 11.44 | 11.44 | 1.87% | 1,141,798 |
| Dec 8, 2025 | 11.75 | 11.90 | 11.02 | 11.23 | 11.23 | -1.92% | 886,741 |
| Dec 5, 2025 | 11.70 | 12.32 | 11.32 | 11.45 | 11.45 | -3.46% | 2,021,134 |
| Dec 4, 2025 | 10.82 | 12.21 | 10.73 | 11.86 | 11.86 | 10.22% | 2,878,281 |
| Dec 3, 2025 | 9.81 | 11.11 | 9.67 | 10.76 | 10.76 | 10.93% | 2,313,836 |
| Dec 2, 2025 | 10.16 | 10.39 | 9.70 | 9.70 | 9.70 | -1.82% | 1,601,174 |
| Dec 1, 2025 | 10.71 | 10.74 | 9.78 | 9.88 | 9.88 | -10.18% | 1,481,671 |
| Nov 28, 2025 | 10.80 | 11.31 | 10.80 | 11.00 | 11.00 | 2.14% | 1,199,400 |
| Nov 26, 2025 | 10.52 | 10.82 | 10.26 | 10.77 | 10.77 | 2.57% | 1,674,088 |
| Nov 25, 2025 | 10.58 | 10.64 | 9.85 | 10.50 | 10.50 | -2.51% | 1,340,156 |
| Nov 24, 2025 | 10.77 | 10.85 | 10.05 | 10.77 | 10.77 | 1.32% | 2,256,152 |
| Nov 21, 2025 | 10.38 | 10.72 | 10.08 | 10.63 | 10.63 | 0.47% | 2,233,685 |
| Nov 20, 2025 | 11.67 | 11.80 | 10.49 | 10.58 | 10.58 | -7.27% | 1,492,873 |
| Nov 19, 2025 | 12.01 | 12.08 | 11.08 | 11.41 | 11.41 | -5.62% | 1,484,335 |
| Nov 18, 2025 | 11.48 | 12.21 | 11.31 | 12.09 | 12.09 | 4.49% | 1,419,191 |
| Nov 17, 2025 | 12.46 | 12.49 | 11.40 | 11.57 | 11.57 | -8.54% | 2,405,626 |
| Nov 14, 2025 | 11.91 | 12.88 | 11.91 | 12.65 | 12.65 | 1.61% | 1,883,907 |
| Nov 13, 2025 | 13.60 | 13.69 | 12.22 | 12.45 | 12.45 | -9.78% | 3,320,018 |
| Nov 12, 2025 | 14.20 | 14.28 | 13.65 | 13.80 | 13.80 | -1.92% | 3,345,145 |
| Nov 11, 2025 | 15.03 | 15.29 | 13.80 | 14.07 | 14.07 | -16.45% | 5,598,656 |
| Nov 10, 2025 | 16.40 | 17.23 | 16.11 | 16.84 | 16.84 | 4.08% | 2,360,511 |
| Nov 7, 2025 | 15.58 | 16.59 | 15.02 | 16.18 | 16.18 | 1.19% | 2,147,535 |
| Nov 6, 2025 | 16.76 | 16.85 | 15.91 | 15.99 | 15.99 | -5.22% | 1,447,953 |