GEMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.71	42.71	42.58	42.58	42.58	-0.16%	1,348
Dec 4, 2025	42.63	42.66	42.63	42.65	42.65	-0.17%	2,659
Dec 3, 2025	42.69	42.77	42.69	42.72	42.72	0.22%	3,952
Dec 2, 2025	42.50	42.63	42.50	42.63	42.62	0.41%	4,185
Dec 1, 2025	42.48	42.52	42.43	42.45	42.45	-0.81%	2,047
Nov 28, 2025	42.79	42.81	42.75	42.80	42.61	-	1,400
Nov 26, 2025	42.71	42.80	42.68	42.80	42.61	0.16%	958
Nov 25, 2025	42.66	42.73	42.66	42.73	42.54	0.14%	1,012
Nov 24, 2025	42.63	42.69	42.63	42.67	42.48	0.22%	3,248
Nov 21, 2025	42.51	42.58	42.51	42.58	42.39	0.15%	2,478
Nov 20, 2025	42.64	42.66	42.51	42.51	42.33	-0.13%	1,331
Nov 19, 2025	42.58	42.62	42.57	42.57	42.38	0.08%	1,681
Nov 18, 2025	42.48	42.56	42.47	42.53	42.35	-0.08%	4,226
Nov 17, 2025	42.57	42.60	42.57	42.57	42.38	0.06%	2,206
Nov 14, 2025	42.56	42.61	42.54	42.54	42.36	-0.04%	949
Nov 13, 2025	42.67	42.67	42.55	42.55	42.37	-0.40%	1,378
Nov 12, 2025	42.73	42.75	42.68	42.72	42.54	-0.04%	2,687
Nov 11, 2025	42.63	42.74	42.63	42.74	42.56	0.27%	1,014
Nov 10, 2025	42.61	42.66	42.55	42.63	42.44	0.21%	3,156
Nov 7, 2025	42.47	42.54	42.47	42.54	42.35	-0.07%	1,308
Nov 6, 2025	42.56	42.60	42.53	42.57	42.39	0.38%	2,544
Nov 5, 2025	42.42	42.42	42.41	42.41	42.22	-0.22%	1,703
Nov 4, 2025	42.56	42.56	42.50	42.50	42.32	-0.09%	3,144
Nov 3, 2025	42.63	42.63	42.50	42.54	42.36	-0.80%	6,447
Oct 31, 2025	42.94	42.94	42.88	42.88	42.49	0.36%	3,906
Oct 30, 2025	42.74	42.83	42.70	42.73	42.34	-0.22%	3,777
Oct 29, 2025	42.98	43.03	42.81	42.83	42.44	-0.36%	3,574
Oct 28, 2025	42.95	42.99	42.95	42.98	42.59	0.07%	2,114
Oct 27, 2025	42.92	42.95	42.84	42.95	42.56	1.12%	2,033
Oct 24, 2025	42.37	42.47	42.37	42.47	42.09	0.30%	1,278
Oct 23, 2025	42.32	42.35	42.32	42.35	41.96	-0.12%	1,466
Oct 22, 2025	42.45	42.45	42.40	42.40	42.01	-0.20%	1,072
Oct 21, 2025	42.58	42.58	42.48	42.48	42.09	0.11%	1,541
Oct 20, 2025	42.35	42.43	42.35	42.43	42.04	0.51%	4,833
Oct 17, 2025	42.21	42.33	42.18	42.22	41.83	-0.11%	4,331
Oct 16, 2025	42.21	42.26	42.21	42.26	41.88	0.20%	2,569
Oct 15, 2025	42.29	42.29	42.14	42.18	41.79	0.50%	3,059
Oct 14, 2025	42.00	42.09	41.97	41.97	41.59	-0.32%	5,717
Oct 13, 2025	41.99	42.11	41.98	42.11	41.72	0.60%	1,599
Oct 10, 2025	42.03	42.03	41.85	41.85	41.47	-0.38%	1,517
Oct 9, 2025	41.97	42.02	41.94	42.02	41.63	0.06%	2,421
Oct 8, 2025	42.00	42.00	41.99	41.99	41.61	0.06%	1,283
Oct 7, 2025	41.97	42.04	41.97	41.97	41.58	-0.46%	2,153
Oct 6, 2025	41.92	42.16	41.92	42.16	41.78	0.44%	40,777
Oct 3, 2025	41.95	42.00	41.90	41.97	41.59	0.07%	4,109
Oct 2, 2025	41.80	41.95	41.78	41.95	41.56	0.18%	8,745
Oct 1, 2025	41.81	41.90	41.81	41.87	41.49	-0.27%	3,807
Sep 30, 2025	42.06	42.17	41.98	41.98	41.38	-0.22%	3,116
Sep 29, 2025	42.11	42.14	42.07	42.08	41.47	0.08%	2,956
Sep 26, 2025	42.13	42.13	42.04	42.04	41.43	-0.10%	1,385
Sep 25, 2025	42.06	42.14	42.06	42.09	41.48	-0.36%	1,209
Sep 24, 2025	42.30	42.30	42.18	42.24	41.62	0.07%	2,426
Sep 23, 2025	42.15	42.21	42.15	42.21	41.59	0.34%	1,469
Sep 22, 2025	42.04	42.06	42.02	42.06	41.45	0.55%	1,469
Sep 19, 2025	41.83	41.85	41.77	41.83	41.22	-0.16%	2,258
Sep 18, 2025	41.96	42.02	41.90	41.90	41.29	-0.50%	1,867
Sep 17, 2025	42.22	42.24	42.11	42.11	41.50	-0.01%	1,858
Sep 16, 2025	42.08	42.15	42.08	42.11	41.50	-0.06%	3,188
Sep 15, 2025	42.10	42.20	42.10	42.14	41.53	0.19%	3,645
Sep 12, 2025	42.09	42.10	42.06	42.06	41.45	-0.24%	1,733
Sep 11, 2025	42.09	42.25	42.09	42.16	41.55	0.26%	3,334
Sep 10, 2025	41.89	42.05	41.89	42.05	41.44	0.62%	4,693
Sep 9, 2025	41.94	41.94	41.78	41.79	41.18	-0.07%	2,801
Sep 8, 2025	41.72	41.82	41.72	41.82	41.21	-0.12%	3,966
Sep 5, 2025	41.88	41.88	41.80	41.87	41.26	0.74%	1,609
Sep 4, 2025	41.46	41.56	41.42	41.56	40.96	0.31%	5,856
Sep 3, 2025	41.33	41.43	41.33	41.43	40.83	0.46%	1,251
Sep 2, 2025	41.20	41.24	41.18	41.24	40.64	-0.88%	4,165
Aug 29, 2025	41.61	41.63	41.61	41.61	40.82	-0.19%	1,525
Aug 28, 2025	41.55	41.69	41.54	41.69	40.89	0.55%	1,317
Aug 27, 2025	41.42	41.46	41.38	41.46	40.67	-0.11%	1,248
Aug 26, 2025	41.44	41.51	41.41	41.51	40.72	-0.07%	2,230
Aug 25, 2025	41.60	41.60	41.54	41.54	40.75	-0.31%	3,485
Aug 22, 2025	41.60	41.67	41.55	41.67	40.88	0.68%	1,440
Aug 21, 2025	41.44	41.46	41.38	41.39	40.60	-0.34%	2,258
Aug 20, 2025	41.53	41.55	41.47	41.53	40.74	-0.17%	3,901
Aug 19, 2025	41.64	41.64	41.55	41.60	40.81	0.14%	2,226
Aug 18, 2025	41.53	41.58	41.53	41.54	40.75	0.07%	3,120
Aug 15, 2025	41.54	41.55	41.46	41.51	40.72	-0.16%	1,505
Aug 14, 2025	41.65	41.66	41.56	41.57	40.78	-0.16%	1,935
Aug 13, 2025	41.64	41.64	41.63	41.64	40.85	0.40%	1,408
Aug 12, 2025	41.38	41.47	41.38	41.47	40.68	0.32%	1,616
Aug 11, 2025	41.30	41.40	41.30	41.34	40.55	0.11%	5,461
Aug 8, 2025	41.27	41.31	41.26	41.29	40.51	-	2,046
Aug 7, 2025	41.34	41.35	41.24	41.29	40.51	0.14%	3,840
Aug 6, 2025	41.33	41.33	41.18	41.24	40.45	0.01%	3,317
Aug 5, 2025	41.26	41.27	41.22	41.23	40.45	0.01%	2,264
Aug 4, 2025	41.20	41.24	41.16	41.23	40.44	0.41%	4,123
Aug 1, 2025	41.04	41.06	41.04	41.06	40.28	-0.14%	1,335
Jul 31, 2025	41.23	41.23	41.11	41.11	40.14	-0.02%	1,557
Jul 30, 2025	41.13	41.20	41.12	41.12	40.15	-0.18%	4,877
Jul 29, 2025	41.11	41.20	41.11	41.20	40.22	0.32%	2,805
Jul 28, 2025	40.98	41.09	40.98	41.06	40.09	-	3,115
Jul 25, 2025	41.01	41.09	41.01	41.07	40.09	0.32%	1,096
Jul 24, 2025	40.92	40.97	40.92	40.94	39.97	0.01%	2,397
Jul 23, 2025	40.92	40.93	40.92	40.93	39.96	-0.02%	944
Jul 22, 2025	40.91	40.96	40.91	40.94	39.97	0.27%	1,631
Jul 21, 2025	40.88	40.93	40.83	40.83	39.87	0.29%	1,866
Jul 18, 2025	40.74	40.74	40.71	40.71	39.75	0.24%	1,888
Jul 17, 2025	40.60	40.65	40.60	40.61	39.65	0.08%	1,917