Gemini Space Station, Inc. (GEMI)
NASDAQ: GEMI · Real-Time Price · USD
4.800
+0.100 (2.13%)
At close: May 5, 2026, 4:00 PM EDT
4.730
-0.070 (-1.46%)
Pre-market: May 6, 2026, 5:12 AM EDT
Gemini Space Station Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 4.74 | 4.97 | 4.65 | 4.80 | 4.80 | 2.13% | 1,498,073 |
| May 4, 2026 | 4.72 | 5.00 | 4.70 | 4.70 | 4.70 | -0.42% | 1,516,846 |
| May 1, 2026 | 4.50 | 4.83 | 4.46 | 4.72 | 4.72 | 6.31% | 1,858,152 |
| Apr 30, 2026 | 4.25 | 4.52 | 4.16 | 4.44 | 4.44 | 7.25% | 1,333,715 |
| Apr 29, 2026 | 4.38 | 4.40 | 4.10 | 4.14 | 4.14 | -7.38% | 1,396,909 |
| Apr 28, 2026 | 4.29 | 4.48 | 4.20 | 4.47 | 4.47 | 2.29% | 571,478 |
| Apr 27, 2026 | 4.34 | 4.53 | 4.34 | 4.37 | 4.37 | -0.46% | 1,095,375 |
| Apr 24, 2026 | 4.43 | 4.47 | 4.17 | 4.39 | 4.39 | 0.46% | 1,151,844 |
| Apr 23, 2026 | 4.61 | 4.67 | 4.33 | 4.37 | 4.37 | -7.22% | 1,214,805 |
| Apr 22, 2026 | 4.62 | 4.85 | 4.59 | 4.71 | 4.71 | 4.67% | 1,514,715 |
| Apr 21, 2026 | 4.69 | 4.72 | 4.42 | 4.50 | 4.50 | -3.64% | 1,508,198 |
| Apr 20, 2026 | 4.76 | 4.80 | 4.55 | 4.67 | 4.67 | -2.91% | 1,878,201 |
| Apr 17, 2026 | 4.95 | 5.09 | 4.80 | 4.81 | 4.81 | -0.62% | 2,228,597 |
| Apr 16, 2026 | 4.95 | 4.99 | 4.66 | 4.84 | 4.84 | -1.22% | 2,215,266 |
| Apr 15, 2026 | 5.14 | 5.20 | 4.85 | 4.90 | 4.90 | -3.92% | 2,815,464 |
| Apr 14, 2026 | 4.91 | 5.24 | 4.90 | 5.10 | 5.10 | 6.25% | 1,956,865 |
| Apr 13, 2026 | 4.35 | 4.87 | 4.29 | 4.80 | 4.80 | 8.72% | 1,634,735 |
| Apr 10, 2026 | 4.97 | 4.99 | 4.38 | 4.42 | 4.42 | -9.34% | 1,851,497 |
| Apr 9, 2026 | 4.48 | 5.18 | 4.21 | 4.87 | 4.87 | 8.71% | 5,466,397 |
| Apr 8, 2026 | 4.69 | 4.80 | 4.43 | 4.48 | 4.48 | 2.28% | 1,500,707 |
| Apr 7, 2026 | 4.32 | 4.44 | 4.18 | 4.38 | 4.38 | 0.69% | 890,119 |
| Apr 6, 2026 | 4.29 | 4.49 | 4.26 | 4.35 | 4.35 | 1.40% | 1,411,073 |
| Apr 2, 2026 | 4.12 | 4.32 | 3.94 | 4.29 | 4.29 | 0.23% | 1,486,810 |
| Apr 1, 2026 | 4.51 | 4.52 | 4.28 | 4.28 | 4.28 | -3.17% | 1,006,937 |
| Mar 31, 2026 | 4.02 | 4.44 | 4.02 | 4.42 | 4.42 | 9.41% | 1,538,356 |
| Mar 30, 2026 | 4.11 | 4.21 | 3.91 | 4.04 | 4.04 | -1.70% | 1,854,260 |
| Mar 27, 2026 | 4.48 | 4.48 | 4.06 | 4.11 | 4.11 | -10.46% | 2,058,110 |
| Mar 26, 2026 | 4.79 | 4.86 | 4.55 | 4.59 | 4.59 | -6.90% | 1,998,498 |
| Mar 25, 2026 | 5.35 | 5.41 | 4.91 | 4.93 | 4.93 | -5.01% | 2,401,150 |
| Mar 24, 2026 | 5.69 | 5.76 | 5.12 | 5.19 | 5.19 | -10.05% | 2,672,953 |
| Mar 23, 2026 | 5.96 | 6.02 | 5.49 | 5.77 | 5.77 | -3.35% | 2,080,049 |
| Mar 20, 2026 | 6.00 | 6.10 | 5.51 | 5.97 | 5.97 | -0.67% | 2,795,813 |
| Mar 19, 2026 | 5.87 | 6.17 | 5.60 | 6.01 | 6.01 | 0.84% | 2,572,074 |
| Mar 18, 2026 | 6.56 | 6.65 | 5.78 | 5.96 | 5.96 | -16.17% | 3,776,619 |
| Mar 17, 2026 | 7.24 | 7.36 | 7.08 | 7.11 | 7.11 | -1.52% | 1,335,152 |
| Mar 16, 2026 | 7.76 | 8.08 | 7.20 | 7.22 | 7.22 | -6.90% | 1,766,008 |
| Mar 13, 2026 | 8.15 | 8.28 | 7.75 | 7.76 | 7.76 | -1.84% | 2,049,137 |
| Mar 12, 2026 | 8.50 | 8.59 | 7.63 | 7.90 | 7.90 | -8.56% | 2,020,379 |
| Mar 11, 2026 | 9.27 | 10.08 | 8.59 | 8.64 | 8.64 | -6.80% | 2,487,071 |
| Mar 10, 2026 | 8.76 | 9.68 | 8.66 | 9.27 | 9.27 | 6.43% | 1,445,004 |
| Mar 9, 2026 | 8.66 | 9.29 | 8.50 | 8.71 | 8.71 | -2.57% | 988,009 |
| Mar 6, 2026 | 9.20 | 9.42 | 8.66 | 8.94 | 8.94 | -3.35% | 1,139,502 |
| Mar 5, 2026 | 8.33 | 9.69 | 8.31 | 9.25 | 9.25 | 6.44% | 3,709,585 |
| Mar 4, 2026 | 6.75 | 8.88 | 6.71 | 8.69 | 8.69 | 33.69% | 5,217,293 |
| Mar 3, 2026 | 6.41 | 6.65 | 6.25 | 6.50 | 6.50 | -1.52% | 714,005 |
| Mar 2, 2026 | 5.78 | 6.62 | 5.77 | 6.60 | 6.60 | 9.45% | 952,396 |
| Feb 27, 2026 | 5.99 | 6.07 | 5.76 | 6.03 | 6.03 | -1.63% | 786,926 |
| Feb 26, 2026 | 6.19 | 6.43 | 6.02 | 6.13 | 6.13 | -0.97% | 838,175 |
| Feb 25, 2026 | 6.14 | 6.49 | 6.11 | 6.19 | 6.19 | 3.69% | 1,369,939 |
| Feb 24, 2026 | 5.84 | 6.00 | 5.62 | 5.97 | 5.97 | 1.70% | 638,168 |