Gemini Space Station, Inc. (GEMI)
NASDAQ: GEMI · Real-Time Price · USD
4.310
+0.060 (1.41%)
At close: Jul 10, 2026, 4:00 PM EDT
4.285
-0.025 (-0.58%)
After-hours: Jul 10, 2026, 7:53 PM EDT
Gemini Space Station Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4.30 | 4.40 | 4.23 | 4.31 | 4.31 | 1.41% | 908,540 |
| Jul 9, 2026 | 4.21 | 4.29 | 4.10 | 4.25 | 4.25 | 0.71% | 821,484 |
| Jul 8, 2026 | 4.07 | 4.22 | 3.97 | 4.22 | 4.22 | 0.72% | 1,013,705 |
| Jul 7, 2026 | 4.39 | 4.40 | 4.10 | 4.19 | 4.19 | -4.99% | 1,012,601 |
| Jul 6, 2026 | 4.13 | 4.47 | 4.09 | 4.41 | 4.41 | 4.26% | 1,470,440 |
| Jul 2, 2026 | 4.62 | 4.88 | 4.23 | 4.23 | 4.23 | -7.64% | 2,052,305 |
| Jul 1, 2026 | 4.25 | 4.69 | 4.24 | 4.58 | 4.58 | 7.51% | 2,102,947 |
| Jun 30, 2026 | 4.27 | 4.35 | 4.07 | 4.26 | 4.26 | 0.71% | 1,056,878 |
| Jun 29, 2026 | 4.17 | 4.30 | 3.96 | 4.23 | 4.23 | 1.20% | 1,575,190 |
| Jun 26, 2026 | 3.85 | 4.25 | 3.83 | 4.18 | 4.18 | 6.91% | 7,210,659 |
| Jun 25, 2026 | 4.22 | 4.25 | 3.89 | 3.91 | 3.91 | -6.46% | 1,664,425 |
| Jun 24, 2026 | 4.36 | 4.41 | 4.12 | 4.18 | 4.18 | -5.64% | 1,302,426 |
| Jun 23, 2026 | 4.44 | 4.60 | 4.33 | 4.43 | 4.43 | -3.06% | 1,164,235 |
| Jun 22, 2026 | 4.71 | 5.15 | 4.53 | 4.57 | 4.57 | -2.97% | 1,411,206 |
| Jun 18, 2026 | 4.85 | 4.93 | 4.67 | 4.71 | 4.71 | -1.46% | 1,484,442 |
| Jun 17, 2026 | 4.68 | 5.10 | 4.61 | 4.78 | 4.78 | 1.49% | 1,472,085 |
| Jun 16, 2026 | 5.05 | 5.13 | 4.70 | 4.71 | 4.71 | -8.19% | 1,479,494 |
| Jun 15, 2026 | 4.98 | 5.25 | 4.91 | 5.13 | 5.13 | 9.15% | 2,009,069 |
| Jun 12, 2026 | 4.58 | 4.84 | 4.58 | 4.70 | 4.70 | 1.29% | 1,676,124 |
| Jun 11, 2026 | 4.30 | 4.70 | 4.30 | 4.64 | 4.64 | 7.41% | 1,080,334 |
| Jun 10, 2026 | 4.40 | 4.63 | 4.32 | 4.32 | 4.32 | -3.14% | 1,015,660 |
| Jun 9, 2026 | 4.80 | 4.89 | 4.37 | 4.46 | 4.46 | -7.28% | 2,137,280 |
| Jun 8, 2026 | 4.32 | 4.87 | 4.30 | 4.81 | 4.81 | 14.93% | 2,030,704 |
| Jun 5, 2026 | 4.54 | 4.65 | 4.15 | 4.19 | 4.19 | -9.42% | 1,932,213 |
| Jun 4, 2026 | 4.50 | 4.79 | 4.50 | 4.62 | 4.62 | 2.44% | 1,567,702 |
| Jun 3, 2026 | 4.86 | 4.86 | 4.50 | 4.51 | 4.51 | -8.89% | 2,175,720 |
| Jun 2, 2026 | 5.05 | 5.15 | 4.93 | 4.95 | 4.95 | -4.07% | 1,715,935 |
| Jun 1, 2026 | 5.17 | 5.33 | 5.04 | 5.16 | 5.16 | -2.09% | 1,480,658 |
| May 29, 2026 | 5.17 | 5.33 | 4.97 | 5.27 | 5.27 | 1.35% | 1,763,329 |
| May 28, 2026 | 4.72 | 5.27 | 4.68 | 5.20 | 5.20 | 7.22% | 3,110,467 |
| May 27, 2026 | 4.80 | 4.92 | 4.69 | 4.85 | 4.85 | 1.46% | 1,643,493 |
| May 26, 2026 | 5.30 | 5.38 | 4.62 | 4.78 | 4.78 | -7.36% | 3,733,264 |
| May 22, 2026 | 5.37 | 5.54 | 5.15 | 5.16 | 5.16 | -2.46% | 1,583,904 |
| May 21, 2026 | 4.99 | 5.32 | 4.86 | 5.29 | 5.29 | 5.38% | 1,644,415 |
| May 20, 2026 | 4.95 | 5.22 | 4.89 | 5.02 | 5.02 | 1.41% | 2,242,078 |
| May 19, 2026 | 5.29 | 5.38 | 4.91 | 4.95 | 4.95 | -7.82% | 2,684,564 |
| May 18, 2026 | 5.40 | 5.62 | 5.13 | 5.37 | 5.37 | -3.76% | 2,922,748 |
| May 15, 2026 | 6.75 | 6.96 | 5.42 | 5.58 | 5.58 | 6.08% | 17,026,018 |
| May 14, 2026 | 4.90 | 5.34 | 4.78 | 5.26 | 5.26 | 6.91% | 4,523,392 |
| May 13, 2026 | 4.98 | 5.01 | 4.76 | 4.92 | 4.92 | -2.77% | 1,071,160 |
| May 12, 2026 | 5.10 | 5.23 | 4.93 | 5.06 | 5.06 | -3.07% | 948,014 |
| May 11, 2026 | 5.03 | 5.34 | 4.93 | 5.22 | 5.22 | 4.40% | 1,721,056 |
| May 8, 2026 | 4.70 | 5.00 | 4.58 | 5.00 | 5.00 | 5.26% | 1,985,167 |
| May 7, 2026 | 4.95 | 5.02 | 4.68 | 4.75 | 4.75 | -5.38% | 1,614,787 |
| May 6, 2026 | 4.80 | 5.05 | 4.74 | 5.02 | 5.02 | 4.58% | 1,458,000 |
| May 5, 2026 | 4.74 | 4.97 | 4.65 | 4.80 | 4.80 | 2.13% | 1,506,072 |
| May 4, 2026 | 4.72 | 5.00 | 4.70 | 4.70 | 4.70 | -0.42% | 1,523,445 |
| May 1, 2026 | 4.50 | 4.83 | 4.46 | 4.72 | 4.72 | 6.31% | 1,877,883 |
| Apr 30, 2026 | 4.25 | 4.52 | 4.16 | 4.44 | 4.44 | 7.25% | 1,343,000 |
| Apr 29, 2026 | 4.38 | 4.40 | 4.10 | 4.14 | 4.14 | -7.38% | 1,397,797 |