Gemini Space Station, Inc. (GEMI)
NASDAQ: GEMI · Real-Time Price · USD
3.170
+0.005 (0.16%)
Oct 22, 2026, 3:32 PM EDT - Market open
Gemini Space Station Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 3.06 | 3.21 | 3.03 | 3.17 | 3.17 | 0.16% | 1,099,489 |
| Oct 21, 2026 | 3.23 | 3.27 | 3.14 | 3.17 | 3.17 | 0.96% | 1,884,040 |
| Oct 20, 2026 | 3.21 | 3.32 | 3.01 | 3.14 | 3.14 | -2.49% | 2,726,217 |
| Oct 19, 2026 | 3.60 | 3.63 | 3.20 | 3.22 | 3.22 | -9.94% | 1,992,180 |
| Oct 16, 2026 | 3.80 | 3.83 | 3.54 | 3.57 | 3.57 | -7.99% | 1,577,097 |
| Oct 15, 2026 | 3.79 | 3.90 | 3.61 | 3.88 | 3.88 | 0.26% | 1,782,824 |
| Oct 14, 2026 | 4.01 | 4.10 | 3.85 | 3.87 | 3.87 | -5.61% | 1,677,187 |
| Oct 13, 2026 | 4.18 | 4.22 | 4.02 | 4.10 | 4.10 | -0.24% | 1,675,960 |
| Oct 12, 2026 | 4.34 | 4.41 | 4.07 | 4.11 | 4.11 | -6.48% | 1,570,833 |
| Oct 9, 2026 | 4.37 | 4.45 | 4.21 | 4.40 | 4.40 | -1.68% | 1,440,753 |
| Oct 8, 2026 | 4.36 | 4.50 | 4.21 | 4.47 | 4.47 | -0.45% | 1,881,353 |
| Oct 7, 2026 | 4.52 | 4.54 | 4.37 | 4.49 | 4.49 | -3.85% | 1,993,243 |
| Oct 6, 2026 | 4.79 | 4.87 | 4.63 | 4.67 | 4.67 | -2.10% | 1,408,063 |
| Oct 5, 2026 | 4.72 | 4.88 | 4.70 | 4.77 | 4.77 | 2.14% | 1,409,453 |
| Oct 2, 2026 | 5.18 | 5.39 | 4.56 | 4.67 | 4.67 | -7.89% | 3,530,717 |
| Oct 1, 2026 | 5.15 | 5.24 | 5.03 | 5.07 | 5.07 | -1.74% | 1,454,554 |
| Sep 30, 2026 | 5.46 | 5.55 | 5.12 | 5.16 | 5.16 | -2.46% | 2,188,547 |
| 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 |
| Sep 3, 2026 | 4.39 | 4.87 | 4.39 | 4.84 | 4.84 | 12.82% | 3,643,183 |
| Sep 2, 2026 | 4.14 | 4.32 | 4.07 | 4.29 | 4.29 | 3.12% | 1,012,316 |
| Sep 1, 2026 | 4.31 | 4.36 | 4.08 | 4.16 | 4.16 | -7.56% | 1,668,936 |
| Aug 31, 2026 | 4.26 | 4.51 | 4.15 | 4.50 | 4.50 | 4.65% | 1,775,872 |
| Aug 28, 2026 | 4.64 | 4.68 | 4.27 | 4.30 | 4.30 | -8.70% | 2,433,552 |
| Aug 27, 2026 | 4.62 | 5.00 | 4.52 | 4.71 | 4.71 | 3.74% | 3,375,015 |
| Aug 26, 2026 | 4.54 | 4.78 | 4.43 | 4.54 | 4.54 | -2.58% | 1,794,165 |
| Aug 25, 2026 | 4.19 | 4.80 | 4.18 | 4.66 | 4.66 | 11.22% | 4,265,406 |
| Aug 24, 2026 | 4.28 | 4.64 | 4.00 | 4.19 | 4.19 | -2.10% | 7,567,107 |
| Aug 21, 2026 | 4.28 | 4.79 | 4.19 | 4.28 | 4.28 | 3.38% | 7,324,131 |
| Aug 20, 2026 | 4.13 | 4.31 | 3.93 | 4.14 | 4.14 | 5.34% | 5,709,241 |
| Aug 19, 2026 | 3.55 | 4.00 | 3.55 | 3.93 | 3.93 | 11.02% | 3,076,408 |
| Aug 18, 2026 | 3.58 | 3.60 | 3.43 | 3.54 | 3.54 | -1.94% | 1,534,275 |
| Aug 17, 2026 | 3.89 | 3.93 | 3.39 | 3.61 | 3.61 | -7.91% | 3,845,662 |
| Aug 14, 2026 | 3.90 | 4.28 | 3.87 | 3.92 | 3.92 | -8.84% | 3,752,848 |
| Aug 13, 2026 | 4.16 | 4.43 | 4.15 | 4.30 | 4.30 | 3.12% | 2,448,977 |