GEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	43.19	43.76	43.02	43.56	43.56	-0.64%	177,363
Mar 5, 2026	44.13	44.53	43.24	43.84	43.84	-2.21%	203,419
Mar 4, 2026	44.55	45.29	44.39	44.83	44.83	0.76%	736,696
Mar 3, 2026	44.16	44.74	43.29	44.49	44.49	-4.83%	241,305
Mar 2, 2026	46.28	47.04	46.28	46.75	46.75	-1.77%	217,728
Feb 27, 2026	47.37	47.71	47.31	47.59	47.59	-0.52%	167,254
Feb 26, 2026	48.23	48.23	47.33	47.84	47.84	-0.83%	126,618
Feb 25, 2026	48.21	48.25	47.96	48.24	48.24	1.20%	123,572
Feb 24, 2026	47.36	47.80	47.29	47.67	47.67	1.47%	104,225
Feb 23, 2026	47.32	47.43	46.86	46.98	46.98	-1.01%	122,180
Feb 20, 2026	46.56	47.47	46.49	47.46	47.46	1.98%	96,855
Feb 19, 2026	46.42	46.55	46.20	46.54	46.54	-0.24%	109,765
Feb 18, 2026	46.56	46.89	46.47	46.65	46.65	0.56%	79,136
Feb 17, 2026	46.15	46.58	45.88	46.39	46.39	-0.45%	124,742
Feb 13, 2026	46.25	46.63	45.86	46.60	46.60	0.32%	175,197
Feb 12, 2026	47.03	47.08	46.25	46.45	46.45	-0.96%	142,901
Feb 11, 2026	46.53	46.90	46.30	46.90	46.90	1.46%	116,776
Feb 10, 2026	46.24	46.35	46.07	46.23	46.23	0.16%	146,116
Feb 9, 2026	45.71	46.19	45.67	46.15	46.15	0.84%	150,169
Feb 6, 2026	45.12	45.77	45.12	45.77	45.77	2.75%	116,517
Feb 5, 2026	44.70	44.98	44.43	44.54	44.54	-0.74%	110,729
Feb 4, 2026	45.61	45.61	44.65	44.87	44.87	-1.28%	120,378
Feb 3, 2026	45.68	45.68	45.04	45.45	45.45	0.55%	583,626
Feb 2, 2026	44.59	45.29	44.59	45.20	45.20	0.42%	115,449
Jan 30, 2026	45.46	45.64	44.82	45.01	45.01	-2.02%	87,450
Jan 29, 2026	46.38	46.38	45.30	45.94	45.94	-0.43%	127,783
Jan 28, 2026	46.10	46.15	45.81	46.14	46.14	0.72%	113,186
Jan 27, 2026	45.44	45.81	45.44	45.81	45.81	2.07%	117,700
Jan 26, 2026	44.77	45.05	44.77	44.88	44.88	-	83,016
Jan 23, 2026	44.49	44.92	44.39	44.88	44.88	0.58%	68,523
Jan 22, 2026	44.50	44.76	44.44	44.62	44.62	1.02%	80,112
Jan 21, 2026	43.99	44.40	43.98	44.17	44.17	1.35%	89,793
Jan 20, 2026	43.56	43.87	43.54	43.58	43.58	-0.71%	237,585
Jan 16, 2026	43.97	43.99	43.71	43.89	43.89	-0.41%	284,914
Jan 15, 2026	44.03	44.28	43.94	44.07	44.07	0.71%	131,015
Jan 14, 2026	43.62	43.79	43.56	43.76	43.76	0.46%	107,526
Jan 13, 2026	43.80	43.80	43.51	43.56	43.56	-0.86%	92,936
Jan 12, 2026	43.37	43.97	43.37	43.94	43.94	1.24%	82,600
Jan 9, 2026	43.26	43.41	43.08	43.40	43.40	0.51%	89,310
Jan 8, 2026	43.06	43.23	43.01	43.18	43.18	-0.14%	166,814
Jan 7, 2026	43.34	43.36	43.19	43.24	43.24	-0.70%	143,804
Jan 6, 2026	43.37	43.61	43.37	43.55	43.55	0.87%	99,733
Jan 5, 2026	42.96	43.18	42.78	43.17	43.17	1.29%	119,880
Jan 2, 2026	42.45	42.68	42.40	42.62	42.62	2.40%	147,583
Dec 31, 2025	41.73	41.74	41.58	41.62	41.62	-0.28%	82,926
Dec 30, 2025	41.72	41.79	41.65	41.74	41.74	0.49%	102,308
Dec 29, 2025	41.44	41.56	41.41	41.53	41.53	-0.46%	89,182
Dec 26, 2025	41.43	41.72	41.43	41.72	41.72	0.80%	40,610
Dec 24, 2025	41.41	41.43	41.37	41.39	41.39	0.22%	43,378
Dec 23, 2025	41.09	41.30	41.05	41.30	41.30	-1.62%	109,430
Dec 22, 2025	41.97	42.11	41.97	41.98	41.02	0.33%	114,625
Dec 19, 2025	41.67	41.95	41.67	41.84	40.89	0.88%	79,931
Dec 18, 2025	41.52	41.66	41.44	41.48	40.53	1.46%	71,526
Dec 17, 2025	41.46	41.47	40.88	40.88	39.95	-0.82%	335,210
Dec 16, 2025	41.24	41.35	41.09	41.22	40.28	-0.67%	67,165
Dec 15, 2025	41.85	41.85	41.50	41.50	40.55	-0.24%	63,083
Dec 12, 2025	42.04	42.06	41.46	41.60	40.65	-0.93%	106,934
Dec 11, 2025	41.88	42.07	41.75	41.99	41.03	-0.57%	59,387
Dec 10, 2025	41.87	42.27	41.81	42.23	41.27	1.10%	109,707
Dec 9, 2025	41.55	41.79	41.47	41.77	40.82	-0.31%	57,194
Dec 8, 2025	41.97	41.97	41.74	41.90	40.94	-0.10%	42,684
Dec 5, 2025	42.10	42.19	41.89	41.94	40.98	0.74%	72,335
Dec 4, 2025	41.76	41.76	41.54	41.63	40.68	-0.07%	59,974
Dec 3, 2025	41.49	41.66	41.46	41.66	40.71	0.17%	69,466
Dec 2, 2025	41.61	41.64	41.41	41.59	40.64	0.27%	50,942
Dec 1, 2025	41.49	41.68	41.48	41.48	40.53	-0.32%	77,838
Nov 28, 2025	41.42	41.63	41.42	41.61	40.66	0.15%	34,681
Nov 26, 2025	41.46	41.62	41.31	41.55	40.60	0.78%	70,877
Nov 25, 2025	41.07	41.27	40.89	41.23	40.29	0.39%	80,819
Nov 24, 2025	40.78	41.09	40.73	41.07	40.13	0.98%	70,500
Nov 21, 2025	40.39	40.84	40.18	40.67	39.74	-0.15%	73,143
Nov 20, 2025	41.64	41.68	40.70	40.73	39.80	-1.37%	69,539
Nov 19, 2025	41.20	41.47	41.10	41.30	40.35	-0.06%	110,033
Nov 18, 2025	41.25	41.52	41.13	41.32	40.38	-0.79%	65,869
Nov 17, 2025	41.78	42.01	41.50	41.65	40.70	-0.94%	57,900
Nov 14, 2025	41.82	42.31	41.73	42.05	41.09	0.10%	82,183
Nov 13, 2025	42.57	42.60	41.91	42.01	41.05	-1.23%	40,799
Nov 12, 2025	42.55	42.55	42.40	42.53	41.56	0.11%	44,951
Nov 11, 2025	42.43	42.55	42.34	42.49	41.52	0.15%	52,953
Nov 10, 2025	42.30	42.46	42.15	42.42	41.45	1.64%	55,344
Nov 7, 2025	41.49	41.74	41.24	41.74	40.78	-0.27%	60,741
Nov 6, 2025	42.07	42.13	41.68	41.85	40.89	-0.43%	69,775
Nov 5, 2025	41.77	42.17	41.73	42.03	41.07	0.86%	40,434
Nov 4, 2025	41.81	42.06	41.67	41.67	40.72	-1.84%	50,515
Nov 3, 2025	42.41	42.51	42.22	42.45	41.48	0.78%	56,922
Oct 31, 2025	42.18	42.19	42.02	42.12	41.16	-0.26%	35,745
Oct 30, 2025	42.24	42.42	42.21	42.23	41.27	-1.08%	54,998
Oct 29, 2025	42.86	42.92	42.51	42.69	41.72	0.33%	43,763
Oct 28, 2025	42.32	42.58	42.30	42.55	41.58	-0.08%	46,017
Oct 27, 2025	42.58	42.59	42.46	42.59	41.61	1.13%	58,727
Oct 24, 2025	42.17	42.17	42.06	42.11	41.15	0.60%	53,437
Oct 23, 2025	41.69	41.92	41.67	41.86	40.90	0.72%	37,998
Oct 22, 2025	41.68	41.81	41.31	41.56	40.61	0.07%	52,077
Oct 21, 2025	41.65	41.65	41.48	41.53	40.58	-0.93%	78,163
Oct 20, 2025	41.64	42.01	41.64	41.92	40.96	1.21%	50,203
Oct 17, 2025	41.07	41.43	41.06	41.42	40.47	-0.10%	59,603
Oct 16, 2025	41.49	41.65	41.29	41.46	40.51	0.46%	47,907
Oct 15, 2025	41.16	41.32	40.96	41.27	40.33	2.03%	50,929
Oct 14, 2025	40.22	40.74	40.13	40.45	39.53	-1.05%	40,937
Oct 13, 2025	40.77	40.97	40.65	40.88	39.95	2.93%	53,716