Gemini Space Station, Inc. (GEMI)
NASDAQ: GEMI · Real-Time Price · USD
5.01
-0.09 (-1.76%)
Apr 15, 2026, 9:51 AM EDT - Market open
Gemini Space Station Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 5.14 | 5.19 | 4.96 | 5.01 | - | -1.76% | 222,246 |
| Apr 14, 2026 | 4.91 | 5.24 | 4.90 | 5.10 | 5.10 | 6.25% | 1,945,353 |
| Apr 13, 2026 | 4.35 | 4.87 | 4.29 | 4.80 | 4.80 | 8.72% | 1,623,335 |
| 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 |
| Feb 23, 2026 | 5.73 | 5.90 | 5.57 | 5.87 | 5.87 | 0.86% | 864,759 |
| Feb 20, 2026 | 5.89 | 6.09 | 5.79 | 5.82 | 5.82 | -3.00% | 1,357,075 |
| Feb 19, 2026 | 6.30 | 6.30 | 5.83 | 6.00 | 6.00 | -5.88% | 1,962,577 |
| Feb 18, 2026 | 6.55 | 6.71 | 6.34 | 6.38 | 6.38 | -3.19% | 1,961,879 |
| Feb 17, 2026 | 6.98 | 7.09 | 6.31 | 6.59 | 6.59 | -12.90% | 2,745,241 |
| Feb 13, 2026 | 6.85 | 7.73 | 6.83 | 7.56 | 7.56 | 12.84% | 1,753,545 |
| Feb 12, 2026 | 6.77 | 6.93 | 6.47 | 6.70 | 6.70 | 0.30% | 1,439,069 |
| Feb 11, 2026 | 7.29 | 7.34 | 6.66 | 6.68 | 6.68 | -8.37% | 1,229,284 |
| Feb 10, 2026 | 7.90 | 7.90 | 7.26 | 7.29 | 7.29 | -7.72% | 998,635 |
| Feb 9, 2026 | 7.68 | 8.05 | 7.55 | 7.90 | 7.90 | 2.86% | 992,107 |
| Feb 6, 2026 | 6.76 | 7.88 | 6.76 | 7.68 | 7.68 | 14.63% | 1,971,165 |
| Feb 5, 2026 | 7.09 | 7.13 | 6.66 | 6.70 | 6.70 | -8.72% | 2,644,296 |
| Feb 4, 2026 | 7.47 | 8.02 | 7.22 | 7.34 | 7.34 | -2.78% | 2,030,592 |
| Feb 3, 2026 | 7.65 | 8.00 | 7.21 | 7.55 | 7.55 | -0.92% | 2,101,561 |