Gemini Space Station, Inc. (GEMI)
NASDAQ: GEMI · Real-Time Price · USD
5.27
+0.07 (1.35%)
May 29, 2026, 12:24 PM EDT - Market open
Gemini Space Station Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.17 | 5.22 | 4.97 | 5.22 | - | 0.38% | 604,129 |
| May 28, 2026 | 4.72 | 5.27 | 4.68 | 5.20 | 5.20 | 7.22% | 3,064,086 |
| May 27, 2026 | 4.80 | 4.92 | 4.69 | 4.85 | 4.85 | 1.46% | 1,601,160 |
| May 26, 2026 | 5.30 | 5.38 | 4.62 | 4.78 | 4.78 | -7.36% | 3,700,660 |
| 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 |
| 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 |