Gemini Space Station, Inc. (GEMI)
NASDAQ: GEMI · Real-Time Price · USD
2.375
-0.245 (-9.35%)
At close: Nov 13, 2026, 4:00 PM EST
2.410
+0.035 (1.47%)
After-hours: Nov 13, 2026, 7:57 PM EST
Gemini Space Station Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.79 | 2.86 | 2.36 | 2.38 | 2.38 | -9.35% | 2,426,112 |
| Nov 12, 2026 | 2.65 | 2.78 | 2.57 | 2.62 | 2.62 | -3.68% | 1,601,187 |
| Nov 11, 2026 | 2.73 | 2.86 | 2.66 | 2.72 | 2.72 | 2.64% | 1,326,735 |
| Nov 10, 2026 | 2.66 | 2.75 | 2.52 | 2.65 | 2.65 | -2.57% | 1,791,080 |
| Nov 9, 2026 | 2.42 | 2.74 | 2.39 | 2.72 | 2.72 | 10.57% | 2,138,709 |
| Nov 6, 2026 | 2.42 | 2.47 | 2.34 | 2.46 | 2.46 | 2.93% | 1,524,161 |
| Nov 5, 2026 | 2.76 | 2.78 | 2.31 | 2.39 | 2.39 | -14.95% | 2,447,520 |
| Nov 4, 2026 | 2.71 | 2.97 | 2.71 | 2.81 | 2.81 | 3.31% | 1,782,476 |
| Nov 3, 2026 | 2.65 | 2.75 | 2.59 | 2.72 | 2.72 | 2.45% | 2,286,201 |
| Nov 2, 2026 | 2.87 | 2.94 | 2.65 | 2.66 | 2.66 | -7.49% | 1,438,583 |
| Oct 30, 2026 | 2.97 | 2.97 | 2.77 | 2.87 | 2.87 | -6.82% | 1,723,489 |
| Oct 29, 2026 | 3.10 | 3.18 | 3.03 | 3.08 | 3.08 | -1.60% | 1,244,046 |
| Oct 28, 2026 | 3.03 | 3.14 | 2.94 | 3.13 | 3.13 | 1.62% | 1,511,461 |
| Oct 27, 2026 | 2.95 | 3.15 | 2.88 | 3.08 | 3.08 | 7.32% | 1,956,569 |
| Oct 26, 2026 | 3.00 | 3.01 | 2.81 | 2.87 | 2.87 | -6.21% | 2,138,798 |
| Oct 23, 2026 | 3.12 | 3.18 | 2.98 | 3.06 | 3.06 | -3.47% | 1,669,767 |
| Oct 22, 2026 | 3.06 | 3.21 | 3.03 | 3.17 | 3.17 | 0.16% | 1,615,751 |
| Oct 21, 2026 | 3.23 | 3.27 | 3.14 | 3.17 | 3.17 | 0.96% | 1,893,348 |
| Oct 20, 2026 | 3.21 | 3.32 | 3.01 | 3.14 | 3.14 | -2.49% | 2,762,773 |
| Oct 19, 2026 | 3.60 | 3.63 | 3.20 | 3.22 | 3.22 | -9.94% | 2,118,651 |
| Oct 16, 2026 | 3.80 | 3.83 | 3.54 | 3.57 | 3.57 | -7.99% | 1,581,746 |
| Oct 15, 2026 | 3.79 | 3.90 | 3.61 | 3.88 | 3.88 | 0.26% | 1,789,598 |
| Oct 14, 2026 | 4.01 | 4.10 | 3.85 | 3.87 | 3.87 | -5.61% | 1,680,879 |
| Oct 13, 2026 | 4.18 | 4.22 | 4.02 | 4.10 | 4.10 | -0.24% | 1,677,585 |
| Oct 12, 2026 | 4.34 | 4.41 | 4.07 | 4.11 | 4.11 | -6.48% | 1,578,513 |
| Oct 9, 2026 | 4.37 | 4.45 | 4.21 | 4.40 | 4.40 | -1.68% | 1,449,833 |
| Oct 8, 2026 | 4.36 | 4.50 | 4.21 | 4.47 | 4.47 | -0.45% | 1,883,669 |
| Oct 7, 2026 | 4.52 | 4.54 | 4.37 | 4.49 | 4.49 | -3.85% | 1,998,550 |
| Oct 6, 2026 | 4.79 | 4.87 | 4.63 | 4.67 | 4.67 | -2.10% | 1,418,204 |
| Oct 5, 2026 | 4.72 | 4.88 | 4.70 | 4.77 | 4.77 | 2.14% | 1,423,067 |
| Oct 2, 2026 | 5.18 | 5.39 | 4.56 | 4.67 | 4.67 | -7.89% | 3,569,018 |
| Oct 1, 2026 | 5.15 | 5.24 | 5.03 | 5.07 | 5.07 | -1.74% | 1,466,257 |
| Sep 30, 2026 | 5.46 | 5.55 | 5.12 | 5.16 | 5.16 | -2.46% | 2,189,530 |
| Sep 29, 2026 | 5.36 | 5.43 | 5.20 | 5.29 | 5.29 | 1.73% | 1,748,923 |
| Sep 28, 2026 | 5.35 | 5.48 | 5.18 | 5.20 | 5.20 | -6.14% | 2,015,127 |
| Sep 25, 2026 | 5.70 | 5.70 | 5.27 | 5.54 | 5.54 | -1.95% | 2,492,813 |
| Sep 24, 2026 | 5.58 | 5.84 | 5.45 | 5.65 | 5.65 | 0.36% | 1,754,016 |
| Sep 23, 2026 | 5.91 | 6.01 | 5.51 | 5.63 | 5.63 | -5.38% | 2,913,413 |
| Sep 22, 2026 | 6.06 | 6.13 | 5.74 | 5.95 | 5.95 | -0.67% | 3,610,123 |
| Sep 21, 2026 | 5.76 | 6.20 | 5.61 | 5.99 | 5.99 | 3.10% | 4,640,360 |
| Sep 18, 2026 | 4.57 | 5.86 | 4.57 | 5.81 | 5.81 | 31.15% | 15,431,913 |
| Sep 17, 2026 | 4.30 | 4.58 | 4.17 | 4.43 | 4.43 | 5.98% | 1,794,786 |
| Sep 16, 2026 | 4.38 | 4.40 | 4.08 | 4.18 | 4.18 | -4.02% | 2,323,909 |
| Sep 15, 2026 | 4.68 | 4.68 | 4.30 | 4.36 | 4.36 | -9.46% | 2,066,379 |
| Sep 14, 2026 | 4.41 | 4.88 | 4.38 | 4.81 | 4.81 | 7.85% | 2,127,855 |
| Sep 11, 2026 | 4.46 | 4.84 | 4.43 | 4.46 | 4.46 | 1.59% | 1,784,551 |
| Sep 10, 2026 | 4.32 | 4.55 | 4.32 | 4.39 | 4.39 | -1.35% | 1,154,009 |
| Sep 9, 2026 | 4.76 | 4.89 | 4.44 | 4.45 | 4.45 | -4.91% | 1,385,849 |
| Sep 8, 2026 | 4.63 | 4.79 | 4.48 | 4.68 | 4.68 | - | 2,165,721 |
| Sep 4, 2026 | 4.67 | 4.74 | 4.52 | 4.68 | 4.68 | -3.31% | 2,003,602 |