GEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.10	42.19	41.89	41.94	41.94	0.74%	72,335
Dec 4, 2025	41.76	41.76	41.54	41.63	41.63	-0.07%	59,974
Dec 3, 2025	41.49	41.66	41.46	41.66	41.66	0.17%	69,466
Dec 2, 2025	41.61	41.64	41.41	41.59	41.59	0.27%	50,942
Dec 1, 2025	41.49	41.68	41.48	41.48	41.48	-0.32%	77,838
Nov 28, 2025	41.42	41.63	41.42	41.61	41.61	0.15%	34,673
Nov 26, 2025	41.46	41.62	41.31	41.55	41.55	0.78%	70,877
Nov 25, 2025	41.07	41.27	40.89	41.23	41.23	0.39%	80,819
Nov 24, 2025	40.78	41.09	40.73	41.07	41.07	0.98%	70,500
Nov 21, 2025	40.39	40.84	40.18	40.67	40.67	-0.15%	73,143
Nov 20, 2025	41.64	41.68	40.70	40.73	40.73	-1.37%	69,539
Nov 19, 2025	41.20	41.47	41.10	41.30	41.30	-0.06%	110,033
Nov 18, 2025	41.25	41.52	41.13	41.32	41.32	-0.79%	65,869
Nov 17, 2025	41.78	42.01	41.50	41.65	41.65	-0.94%	57,900
Nov 14, 2025	41.82	42.31	41.73	42.05	42.05	0.10%	82,183
Nov 13, 2025	42.57	42.60	41.91	42.01	42.01	-1.23%	40,799
Nov 12, 2025	42.55	42.55	42.40	42.53	42.53	0.11%	44,951
Nov 11, 2025	42.43	42.55	42.34	42.49	42.49	0.15%	52,953
Nov 10, 2025	42.30	42.46	42.15	42.42	42.42	1.64%	55,344
Nov 7, 2025	41.49	41.74	41.24	41.74	41.74	-0.27%	60,741
Nov 6, 2025	42.07	42.13	41.68	41.85	41.85	-0.43%	69,775
Nov 5, 2025	41.77	42.17	41.73	42.03	42.03	0.86%	40,434
Nov 4, 2025	41.81	42.06	41.67	41.67	41.67	-1.84%	50,515
Nov 3, 2025	42.41	42.51	42.22	42.45	42.45	0.78%	56,922
Oct 31, 2025	42.18	42.19	42.02	42.12	42.12	-0.26%	35,745
Oct 30, 2025	42.24	42.42	42.21	42.23	42.23	-1.08%	54,998
Oct 29, 2025	42.86	42.92	42.51	42.69	42.69	0.33%	43,763
Oct 28, 2025	42.32	42.58	42.30	42.55	42.55	-0.08%	46,017
Oct 27, 2025	42.58	42.59	42.46	42.59	42.59	1.13%	58,727
Oct 24, 2025	42.17	42.17	42.06	42.11	42.11	0.60%	53,437
Oct 23, 2025	41.69	41.92	41.67	41.86	41.86	0.72%	37,998
Oct 22, 2025	41.68	41.81	41.31	41.56	41.56	0.07%	52,077
Oct 21, 2025	41.65	41.65	41.48	41.53	41.53	-0.93%	78,163
Oct 20, 2025	41.64	42.01	41.64	41.92	41.92	1.21%	50,203
Oct 17, 2025	41.07	41.43	41.06	41.42	41.42	-0.10%	59,603
Oct 16, 2025	41.49	41.65	41.29	41.46	41.46	0.46%	47,907
Oct 15, 2025	41.16	41.32	40.96	41.27	41.27	2.03%	50,929
Oct 14, 2025	40.22	40.74	40.13	40.45	40.45	-1.05%	40,937
Oct 13, 2025	40.77	40.97	40.65	40.88	40.88	2.93%	53,716
Oct 10, 2025	41.16	41.24	39.64	39.72	39.72	-3.48%	102,847
Oct 9, 2025	41.51	41.51	41.02	41.15	41.15	-0.72%	39,631
Oct 8, 2025	41.22	41.50	41.22	41.45	41.45	0.58%	65,868
Oct 7, 2025	41.62	41.62	41.17	41.21	41.21	-0.65%	76,215
Oct 6, 2025	41.36	41.56	41.36	41.48	41.48	0.29%	91,640
Oct 3, 2025	41.35	41.44	41.22	41.36	41.36	0.22%	78,725
Oct 2, 2025	41.35	41.35	41.08	41.27	41.27	0.41%	50,131
Oct 1, 2025	40.87	41.10	40.87	41.10	41.10	0.91%	48,045
Sep 30, 2025	40.66	40.73	40.61	40.73	40.73	0.42%	50,854
Sep 29, 2025	40.65	40.74	40.55	40.56	40.56	0.72%	43,617
Sep 26, 2025	40.04	40.27	40.01	40.27	40.27	-0.17%	110,727
Sep 25, 2025	40.29	40.44	40.23	40.34	40.34	-0.65%	60,588
Sep 24, 2025	40.73	40.80	40.56	40.61	40.61	-0.48%	131,682
Sep 23, 2025	40.81	40.95	40.73	40.80	40.80	0.04%	62,467
Sep 22, 2025	40.64	40.79	40.59	40.79	40.79	0.38%	40,771
Sep 19, 2025	40.67	40.76	40.56	40.63	40.63	-0.15%	38,537
Sep 18, 2025	40.58	40.86	40.52	40.69	40.69	-0.43%	55,291
Sep 17, 2025	40.85	41.10	40.78	40.87	40.86	0.38%	53,316
Sep 16, 2025	40.57	40.79	40.49	40.71	40.71	0.54%	45,480
Sep 15, 2025	40.39	40.51	40.35	40.49	40.49	0.70%	49,031
Sep 12, 2025	40.20	40.29	40.14	40.21	40.21	-0.07%	67,261
Sep 11, 2025	39.93	40.27	39.93	40.24	40.24	1.39%	48,843
Sep 10, 2025	39.74	39.83	39.61	39.69	39.69	0.89%	52,396
Sep 9, 2025	39.34	39.45	39.33	39.34	39.34	0.31%	87,883
Sep 8, 2025	39.08	39.22	39.01	39.22	39.22	0.93%	35,535
Sep 5, 2025	38.93	39.02	38.72	38.86	38.86	1.15%	56,120
Sep 4, 2025	38.30	38.43	38.21	38.42	38.42	-0.47%	73,970
Sep 3, 2025	38.59	38.63	38.51	38.60	38.60	0.45%	48,666
Sep 2, 2025	38.10	38.43	38.10	38.43	38.43	-0.14%	56,842
Aug 29, 2025	38.48	38.53	38.39	38.48	38.48	-0.57%	54,191
Aug 28, 2025	38.56	38.72	38.56	38.70	38.70	0.47%	62,327
Aug 27, 2025	38.37	38.53	38.28	38.52	38.52	-0.68%	63,146
Aug 26, 2025	38.82	38.83	38.71	38.79	38.79	-0.19%	68,043
Aug 25, 2025	38.96	39.07	38.86	38.86	38.86	-0.41%	49,210
Aug 22, 2025	38.54	39.06	38.53	39.02	39.02	1.88%	87,291
Aug 21, 2025	38.32	38.36	38.24	38.30	38.30	-0.29%	147,110
Aug 20, 2025	38.36	38.41	38.20	38.41	38.41	-	184,162
Aug 19, 2025	38.57	38.62	38.36	38.41	38.41	-0.63%	59,916
Aug 18, 2025	38.65	38.68	38.57	38.65	38.65	0.37%	245,557
Aug 15, 2025	38.55	38.60	38.47	38.51	38.51	0.22%	95,825
Aug 14, 2025	38.47	38.52	38.34	38.43	38.43	-1.29%	35,389
Aug 13, 2025	38.88	38.96	38.84	38.93	38.93	1.25%	97,196
Aug 12, 2025	38.17	38.50	38.15	38.45	38.45	1.34%	53,556
Aug 11, 2025	38.06	38.08	37.93	37.94	37.94	-0.36%	38,812
Aug 8, 2025	37.99	38.12	37.99	38.08	38.08	-0.18%	42,105
Aug 7, 2025	38.19	38.26	38.01	38.15	38.15	0.86%	71,911
Aug 6, 2025	37.74	37.85	37.56	37.83	37.83	0.38%	54,639
Aug 5, 2025	37.77	37.79	37.59	37.68	37.68	0.42%	63,677
Aug 4, 2025	37.60	37.62	37.46	37.52	37.52	1.09%	77,423
Aug 1, 2025	37.25	37.25	36.97	37.12	37.12	-0.80%	58,266
Jul 31, 2025	37.53	37.61	37.35	37.42	37.42	-0.61%	245,222
Jul 30, 2025	37.73	37.84	37.57	37.65	37.65	-0.48%	101,926
Jul 29, 2025	37.96	37.97	37.81	37.83	37.83	0.12%	76,394
Jul 28, 2025	37.90	37.90	37.72	37.79	37.79	-0.65%	49,402
Jul 25, 2025	37.92	38.06	37.91	38.03	38.03	-0.23%	73,190
Jul 24, 2025	38.21	38.25	38.12	38.12	38.12	-0.66%	38,772
Jul 23, 2025	38.19	38.39	38.18	38.38	38.38	1.02%	46,859
Jul 22, 2025	37.90	38.03	37.76	37.99	37.99	-0.06%	39,833
Jul 21, 2025	37.95	38.17	37.90	38.01	38.01	0.66%	46,711
Jul 18, 2025	38.00	38.03	37.76	37.76	37.76	-0.42%	143,391
Jul 17, 2025	37.68	37.93	37.64	37.92	37.92	0.48%	40,663