Gemini Space Station, Inc. (GEMI)
NASDAQ: GEMI · Real-Time Price · USD
4.140
+0.210 (5.34%)
At close: Aug 20, 2026, 4:00 PM EDT
4.090
-0.050 (-1.21%)
After-hours: Aug 20, 2026, 4:05 PM EDT
Gemini Space Station Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 4.11 | 4.30 | 3.93 | 4.13 | - | 5.09% | 5,533,413 |
| Aug 19, 2026 | 3.55 | 4.00 | 3.55 | 3.93 | 3.93 | 11.02% | 2,948,100 |
| Aug 18, 2026 | 3.58 | 3.60 | 3.43 | 3.54 | 3.54 | -1.94% | 1,529,602 |
| Aug 17, 2026 | 3.89 | 3.93 | 3.39 | 3.61 | 3.61 | -7.91% | 3,830,294 |
| Aug 14, 2026 | 3.90 | 4.28 | 3.87 | 3.92 | 3.92 | -8.84% | 3,703,967 |
| Aug 13, 2026 | 4.16 | 4.43 | 4.15 | 4.30 | 4.30 | 3.12% | 2,133,495 |
| Aug 12, 2026 | 4.09 | 4.28 | 3.99 | 4.17 | 4.17 | 2.96% | 1,351,583 |
| Aug 11, 2026 | 4.10 | 4.15 | 4.01 | 4.05 | 4.05 | -1.46% | 705,692 |
| Aug 10, 2026 | 4.04 | 4.13 | 3.92 | 4.11 | 4.11 | 0.49% | 1,363,513 |
| Aug 7, 2026 | 4.07 | 4.13 | 3.97 | 4.09 | 4.09 | 2.76% | 825,821 |
| Aug 6, 2026 | 4.01 | 4.17 | 3.94 | 3.98 | 3.98 | -1.24% | 900,411 |
| Aug 5, 2026 | 4.14 | 4.24 | 4.02 | 4.03 | 4.03 | -4.28% | 792,398 |
| Aug 4, 2026 | 4.05 | 4.24 | 3.89 | 4.21 | 4.21 | 5.51% | 1,476,550 |
| Aug 3, 2026 | 3.91 | 4.13 | 3.85 | 3.99 | 3.99 | 2.31% | 2,000,653 |
| Jul 31, 2026 | 4.08 | 4.10 | 3.74 | 3.90 | 3.90 | -5.11% | 1,910,801 |
| Jul 30, 2026 | 4.07 | 4.18 | 4.03 | 4.11 | 4.11 | 1.11% | 1,027,830 |
| Jul 29, 2026 | 4.17 | 4.31 | 4.04 | 4.07 | 4.07 | -7.19% | 1,169,137 |
| Jul 28, 2026 | 4.35 | 4.39 | 4.11 | 4.38 | 4.38 | -1.57% | 939,369 |
| Jul 27, 2026 | 4.35 | 4.46 | 4.24 | 4.45 | 4.45 | 3.73% | 744,033 |
| Jul 24, 2026 | 4.33 | 4.40 | 4.22 | 4.29 | 4.29 | -2.50% | 514,456 |
| Jul 23, 2026 | 4.44 | 4.50 | 4.22 | 4.40 | 4.40 | -3.51% | 847,794 |
| Jul 22, 2026 | 4.69 | 4.83 | 4.54 | 4.56 | 4.56 | -4.40% | 663,411 |
| Jul 21, 2026 | 4.57 | 4.87 | 4.57 | 4.77 | 4.77 | 6.00% | 1,456,716 |
| Jul 20, 2026 | 4.20 | 4.57 | 4.19 | 4.50 | 4.50 | 7.40% | 1,028,345 |
| Jul 17, 2026 | 4.39 | 4.41 | 4.12 | 4.19 | 4.19 | -7.91% | 1,186,199 |
| Jul 16, 2026 | 4.59 | 4.73 | 4.45 | 4.55 | 4.55 | -2.57% | 1,005,461 |
| Jul 15, 2026 | 4.43 | 4.74 | 4.38 | 4.67 | 4.67 | 7.60% | 1,282,671 |
| Jul 14, 2026 | 4.35 | 4.43 | 4.25 | 4.34 | 4.34 | 2.12% | 833,969 |
| Jul 13, 2026 | 4.24 | 4.33 | 4.16 | 4.25 | 4.25 | -1.39% | 860,431 |
| 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 |