GEMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	42.55	42.55	42.39	42.54	42.53	-0.29%	2,790
Mar 4, 2026	42.60	42.69	42.60	42.66	42.66	0.21%	2,097
Mar 3, 2026	42.24	42.58	42.24	42.57	42.57	-0.38%	9,894
Mar 2, 2026	42.58	42.73	42.58	42.73	42.73	-0.92%	4,830
Feb 27, 2026	43.04	43.13	43.04	43.13	42.95	0.13%	1,953
Feb 26, 2026	43.10	43.10	43.01	43.08	42.90	-0.08%	3,605
Feb 25, 2026	43.07	43.13	43.07	43.11	42.93	0.12%	3,179
Feb 24, 2026	43.08	43.08	43.02	43.06	42.88	-0.16%	2,498
Feb 23, 2026	43.04	43.26	43.03	43.13	42.95	0.30%	112,110
Feb 20, 2026	42.97	43.03	42.96	43.00	42.82	-0.07%	2,605
Feb 19, 2026	42.96	43.06	42.94	43.03	42.85	0.05%	4,991
Feb 18, 2026	43.06	43.06	43.00	43.01	42.83	0.02%	2,795
Feb 17, 2026	43.02	43.07	43.00	43.00	42.82	0.03%	4,171
Feb 13, 2026	42.93	43.06	42.93	42.99	42.81	0.20%	4,770
Feb 12, 2026	42.89	42.90	42.84	42.90	42.73	0.32%	1,683
Feb 11, 2026	42.70	42.79	42.70	42.77	42.59	-0.04%	1,956
Feb 10, 2026	42.79	42.82	42.76	42.78	42.61	0.26%	3,119
Feb 9, 2026	42.57	42.70	42.57	42.67	42.50	0.14%	4,679
Feb 6, 2026	42.53	42.62	42.52	42.61	42.44	0.15%	4,009
Feb 5, 2026	42.42	42.57	42.42	42.55	42.37	0.32%	4,159
Feb 4, 2026	42.44	42.46	42.40	42.41	42.24	0.05%	2,591
Feb 3, 2026	42.46	42.46	42.36	42.39	42.22	-0.05%	3,980
Feb 2, 2026	42.46	42.46	42.40	42.41	42.24	-0.50%	6,764
Jan 30, 2026	42.62	42.65	42.61	42.62	42.25	-	2,214
Jan 29, 2026	42.54	42.63	42.49	42.62	42.25	-	3,050
Jan 28, 2026	42.61	42.66	42.57	42.62	42.25	-0.03%	5,933
Jan 27, 2026	42.67	42.70	42.63	42.64	42.27	-0.06%	2,848
Jan 26, 2026	42.66	42.68	42.62	42.66	42.29	0.11%	3,115
Jan 23, 2026	42.56	42.61	42.52	42.61	42.24	0.20%	2,248
Jan 22, 2026	42.43	42.53	42.43	42.53	42.16	0.12%	4,012
Jan 21, 2026	42.40	42.48	42.36	42.48	42.11	0.82%	13,521
Jan 20, 2026	42.23	42.33	42.13	42.13	41.77	-0.88%	30,727
Jan 16, 2026	42.58	42.58	42.49	42.51	42.14	-0.09%	2,224
Jan 15, 2026	42.59	42.59	42.53	42.55	42.18	0.08%	4,365
Jan 14, 2026	42.43	42.52	42.43	42.51	42.14	0.18%	5,340
Jan 13, 2026	42.46	42.46	42.41	42.44	42.07	-	4,575
Jan 12, 2026	42.38	42.49	42.36	42.44	42.07	-0.19%	15,354
Jan 9, 2026	42.45	42.54	42.45	42.52	42.15	0.31%	7,318
Jan 8, 2026	42.33	42.40	42.33	42.39	42.02	-0.12%	5,356
Jan 7, 2026	42.48	42.52	42.41	42.44	42.07	-0.15%	5,124
Jan 6, 2026	42.49	42.53	42.46	42.50	42.13	-0.08%	4,580
Jan 5, 2026	42.45	42.55	42.43	42.54	42.17	0.18%	17,193
Jan 2, 2026	42.43	42.49	42.43	42.46	42.09	0.03%	5,270
Dec 31, 2025	42.56	42.57	42.45	42.45	42.08	-0.68%	1,538
Dec 30, 2025	42.76	42.81	42.74	42.74	42.16	-0.12%	2,866
Dec 29, 2025	42.78	42.79	42.72	42.79	42.21	0.12%	3,398
Dec 26, 2025	42.76	42.80	42.73	42.74	42.16	-0.07%	3,133
Dec 24, 2025	42.71	42.77	42.71	42.77	42.19	0.27%	1,546
Dec 23, 2025	42.62	42.69	42.60	42.65	42.07	0.01%	3,584
Dec 22, 2025	42.67	42.70	42.65	42.65	42.07	0.03%	2,764
Dec 19, 2025	42.69	42.70	42.64	42.64	42.06	-0.23%	1,997
Dec 18, 2025	42.76	42.76	42.70	42.73	42.16	0.42%	2,511
Dec 17, 2025	42.59	42.60	42.52	42.56	41.98	-0.30%	3,727
Dec 16, 2025	42.66	42.68	42.64	42.68	42.10	0.22%	2,082
Dec 15, 2025	42.57	42.61	42.57	42.59	42.01	0.13%	2,197
Dec 12, 2025	42.48	42.54	42.48	42.54	41.96	0.02%	2,325
Dec 11, 2025	42.60	42.60	42.53	42.53	41.95	0.04%	1,869
Dec 10, 2025	42.39	42.51	42.39	42.51	41.93	0.28%	1,280
Dec 9, 2025	42.40	42.40	42.35	42.39	41.82	-0.06%	1,963
Dec 8, 2025	42.45	42.49	42.42	42.42	41.84	-0.39%	3,992
Dec 5, 2025	42.71	42.71	42.58	42.58	42.00	-0.16%	1,348
Dec 4, 2025	42.63	42.66	42.63	42.65	42.07	-0.17%	2,659
Dec 3, 2025	42.69	42.77	42.69	42.72	42.14	0.22%	3,952
Dec 2, 2025	42.50	42.63	42.50	42.63	42.05	0.41%	4,185
Dec 1, 2025	42.48	42.52	42.43	42.45	41.88	-0.81%	2,047
Nov 28, 2025	42.79	42.81	42.75	42.80	42.03	-	1,400
Nov 26, 2025	42.71	42.80	42.68	42.80	42.03	0.16%	958
Nov 25, 2025	42.66	42.73	42.66	42.73	41.97	0.14%	1,012
Nov 24, 2025	42.63	42.69	42.63	42.67	41.91	0.22%	3,248
Nov 21, 2025	42.51	42.58	42.51	42.58	41.82	0.15%	2,478
Nov 20, 2025	42.64	42.66	42.51	42.51	41.75	-0.13%	1,331
Nov 19, 2025	42.58	42.62	42.57	42.57	41.81	0.08%	1,681
Nov 18, 2025	42.48	42.56	42.47	42.53	41.78	-0.08%	4,226
Nov 17, 2025	42.57	42.60	42.57	42.57	41.81	0.06%	2,206
Nov 14, 2025	42.56	42.61	42.54	42.54	41.78	-0.04%	949
Nov 13, 2025	42.67	42.67	42.55	42.55	41.80	-0.40%	1,378
Nov 12, 2025	42.73	42.75	42.68	42.72	41.96	-0.04%	2,687
Nov 11, 2025	42.63	42.74	42.63	42.74	41.98	0.27%	1,014
Nov 10, 2025	42.61	42.66	42.55	42.63	41.87	0.21%	3,156
Nov 7, 2025	42.47	42.54	42.47	42.54	41.78	-0.07%	1,308
Nov 6, 2025	42.56	42.60	42.53	42.57	41.81	0.38%	2,544
Nov 5, 2025	42.42	42.42	42.41	42.41	41.65	-0.22%	1,703
Nov 4, 2025	42.56	42.56	42.50	42.50	41.74	-0.09%	3,144
Nov 3, 2025	42.63	42.63	42.50	42.54	41.78	-0.80%	6,447
Oct 31, 2025	42.94	42.94	42.88	42.88	41.92	0.36%	3,906
Oct 30, 2025	42.74	42.83	42.70	42.73	41.77	-0.22%	3,777
Oct 29, 2025	42.98	43.03	42.81	42.83	41.86	-0.36%	3,574
Oct 28, 2025	42.95	42.99	42.95	42.98	42.01	0.07%	2,114
Oct 27, 2025	42.92	42.95	42.84	42.95	41.98	1.12%	2,033
Oct 24, 2025	42.37	42.47	42.37	42.47	41.52	0.30%	1,278
Oct 23, 2025	42.32	42.35	42.32	42.35	41.39	-0.12%	1,466
Oct 22, 2025	42.45	42.45	42.40	42.40	41.44	-0.20%	1,072
Oct 21, 2025	42.58	42.58	42.48	42.48	41.52	0.11%	1,541
Oct 20, 2025	42.35	42.43	42.35	42.43	41.48	0.51%	4,833
Oct 17, 2025	42.21	42.33	42.18	42.22	41.27	-0.11%	4,331
Oct 16, 2025	42.21	42.26	42.21	42.26	41.31	0.20%	2,569
Oct 15, 2025	42.29	42.29	42.14	42.18	41.23	0.50%	3,059
Oct 14, 2025	42.00	42.09	41.97	41.97	41.03	-0.32%	5,717
Oct 13, 2025	41.99	42.11	41.98	42.11	41.16	0.60%	1,599
Oct 10, 2025	42.03	42.03	41.85	41.85	40.91	-0.38%	1,517