Gemini Space Station, Inc. (GEMI)
NASDAQ: GEMI · Real-Time Price · USD
8.58
-0.36 (-4.03%)
Mar 9, 2026, 1:51 PM EDT - Market open
Gemini Space Station Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.66 | 9.29 | 8.51 | 8.67 | - | -3.02% | 573,488 |
| Mar 6, 2026 | 9.20 | 9.42 | 8.66 | 8.94 | 8.94 | -3.35% | 1,126,352 |
| Mar 5, 2026 | 8.33 | 9.69 | 8.31 | 9.25 | 9.25 | 6.44% | 3,698,470 |
| Mar 4, 2026 | 6.75 | 8.88 | 6.71 | 8.69 | 8.69 | 33.69% | 5,181,271 |
| Mar 3, 2026 | 6.41 | 6.65 | 6.25 | 6.50 | 6.50 | -1.52% | 706,099 |
| Mar 2, 2026 | 5.78 | 6.62 | 5.77 | 6.60 | 6.60 | 9.45% | 945,996 |
| Feb 27, 2026 | 5.99 | 6.07 | 5.76 | 6.03 | 6.03 | -1.63% | 784,960 |
| Feb 26, 2026 | 6.19 | 6.43 | 6.02 | 6.13 | 6.13 | -0.97% | 832,693 |
| Feb 25, 2026 | 6.14 | 6.49 | 6.11 | 6.19 | 6.19 | 3.69% | 1,355,925 |
| Feb 24, 2026 | 5.84 | 6.00 | 5.62 | 5.97 | 5.97 | 1.70% | 630,565 |
| Feb 23, 2026 | 5.73 | 5.90 | 5.57 | 5.87 | 5.87 | 0.86% | 856,703 |
| Feb 20, 2026 | 5.89 | 6.09 | 5.79 | 5.82 | 5.82 | -3.00% | 1,349,285 |
| Feb 19, 2026 | 6.30 | 6.30 | 5.83 | 6.00 | 6.00 | -5.88% | 1,954,735 |
| Feb 18, 2026 | 6.55 | 6.71 | 6.34 | 6.38 | 6.38 | -3.19% | 2,153,346 |
| Feb 17, 2026 | 6.98 | 7.09 | 6.31 | 6.59 | 6.59 | -12.90% | 2,728,388 |
| Feb 13, 2026 | 6.85 | 7.73 | 6.83 | 7.56 | 7.56 | 12.84% | 1,745,279 |
| Feb 12, 2026 | 6.77 | 6.93 | 6.47 | 6.70 | 6.70 | 0.30% | 1,429,118 |
| Feb 11, 2026 | 7.29 | 7.34 | 6.66 | 6.68 | 6.68 | -8.37% | 1,211,571 |
| Feb 10, 2026 | 7.90 | 7.90 | 7.26 | 7.29 | 7.29 | -7.72% | 989,042 |
| Feb 9, 2026 | 7.68 | 8.05 | 7.55 | 7.90 | 7.90 | 2.86% | 984,415 |
| Feb 6, 2026 | 6.76 | 7.88 | 6.76 | 7.68 | 7.68 | 14.63% | 1,963,505 |
| Feb 5, 2026 | 7.09 | 7.13 | 6.66 | 6.70 | 6.70 | -8.72% | 2,570,202 |
| Feb 4, 2026 | 7.47 | 8.02 | 7.22 | 7.34 | 7.34 | -2.78% | 2,023,043 |
| Feb 3, 2026 | 7.65 | 8.00 | 7.21 | 7.55 | 7.55 | -0.92% | 2,069,282 |
| Feb 2, 2026 | 8.17 | 8.21 | 7.60 | 7.62 | 7.62 | -8.63% | 1,657,483 |
| Jan 30, 2026 | 8.15 | 8.40 | 7.84 | 8.34 | 8.34 | 0.91% | 1,724,528 |
| Jan 29, 2026 | 9.07 | 9.09 | 8.06 | 8.27 | 8.27 | -9.37% | 2,225,965 |
| Jan 28, 2026 | 9.25 | 9.39 | 9.03 | 9.12 | 9.12 | -0.33% | 843,927 |
| Jan 27, 2026 | 9.58 | 9.75 | 9.00 | 9.15 | 9.15 | -5.08% | 2,193,812 |
| Jan 26, 2026 | 9.74 | 9.87 | 9.51 | 9.64 | 9.64 | -0.82% | 1,170,312 |
| Jan 23, 2026 | 10.07 | 10.26 | 9.70 | 9.72 | 9.72 | -3.48% | 1,744,630 |
| Jan 22, 2026 | 10.39 | 10.49 | 9.95 | 10.07 | 10.07 | -1.76% | 865,523 |
| Jan 21, 2026 | 10.29 | 10.70 | 10.08 | 10.25 | 10.25 | -1.82% | 1,065,034 |
| Jan 20, 2026 | 10.30 | 10.70 | 10.22 | 10.44 | 10.44 | -4.57% | 885,527 |
| Jan 16, 2026 | 10.51 | 11.29 | 10.30 | 10.94 | 10.94 | 4.59% | 1,064,174 |
| Jan 15, 2026 | 10.81 | 10.88 | 10.26 | 10.46 | 10.46 | -3.15% | 1,075,361 |
| Jan 14, 2026 | 10.45 | 11.24 | 10.41 | 10.80 | 10.80 | 3.25% | 1,560,131 |
| Jan 13, 2026 | 10.49 | 10.61 | 10.00 | 10.46 | 10.46 | -0.29% | 1,692,991 |
| Jan 12, 2026 | 10.50 | 10.97 | 10.24 | 10.49 | 10.49 | -0.94% | 1,789,507 |
| Jan 9, 2026 | 11.06 | 11.24 | 10.48 | 10.59 | 10.59 | -4.51% | 1,356,271 |
| Jan 8, 2026 | 10.93 | 11.26 | 10.90 | 11.09 | 11.09 | 0.82% | 926,551 |
| Jan 7, 2026 | 11.57 | 11.76 | 10.99 | 11.00 | 11.00 | -6.62% | 1,253,059 |
| Jan 6, 2026 | 11.45 | 12.04 | 11.06 | 11.78 | 11.78 | 5.94% | 1,795,607 |
| Jan 5, 2026 | 10.74 | 11.49 | 10.69 | 11.12 | 11.12 | 7.34% | 2,307,373 |
| Jan 2, 2026 | 10.10 | 10.57 | 9.89 | 10.36 | 10.36 | 4.44% | 1,244,957 |
| Dec 31, 2025 | 9.95 | 10.00 | 9.67 | 9.92 | 9.92 | -0.20% | 1,973,433 |
| Dec 30, 2025 | 10.26 | 10.37 | 9.93 | 9.94 | 9.94 | -2.83% | 1,680,092 |
| Dec 29, 2025 | 10.50 | 10.81 | 10.11 | 10.23 | 10.23 | -3.85% | 1,283,345 |
| Dec 26, 2025 | 11.35 | 11.35 | 10.54 | 10.64 | 10.64 | -6.42% | 1,168,090 |
| Dec 24, 2025 | 11.00 | 11.37 | 10.70 | 11.37 | 11.37 | 2.52% | 942,829 |
| Dec 23, 2025 | 11.50 | 11.56 | 10.84 | 11.09 | 11.09 | -5.54% | 1,415,361 |
| Dec 22, 2025 | 11.71 | 12.01 | 11.45 | 11.74 | 11.74 | 2.80% | 1,334,279 |
| Dec 19, 2025 | 10.91 | 11.59 | 10.78 | 11.42 | 11.42 | 5.74% | 2,625,030 |
| Dec 18, 2025 | 11.12 | 11.48 | 10.71 | 10.80 | 10.80 | -2.26% | 1,671,852 |
| Dec 17, 2025 | 12.02 | 12.33 | 11.01 | 11.05 | 11.05 | -8.75% | 1,668,182 |
| Dec 16, 2025 | 11.56 | 12.57 | 11.50 | 12.11 | 12.11 | 4.26% | 2,477,180 |
| Dec 15, 2025 | 13.11 | 13.21 | 11.37 | 11.62 | 11.62 | -12.14% | 2,914,469 |
| Dec 12, 2025 | 14.13 | 14.95 | 13.08 | 13.22 | 13.22 | -11.81% | 5,724,685 |
| Dec 11, 2025 | 12.82 | 15.27 | 11.77 | 14.99 | 14.99 | 31.95% | 11,872,874 |
| Dec 10, 2025 | 11.21 | 11.57 | 10.57 | 11.36 | 11.36 | -0.70% | 2,766,970 |
| Dec 9, 2025 | 11.03 | 11.74 | 10.84 | 11.44 | 11.44 | 1.87% | 1,141,798 |
| Dec 8, 2025 | 11.75 | 11.90 | 11.02 | 11.23 | 11.23 | -1.92% | 886,741 |
| Dec 5, 2025 | 11.70 | 12.32 | 11.32 | 11.45 | 11.45 | -3.46% | 2,021,134 |
| Dec 4, 2025 | 10.82 | 12.21 | 10.73 | 11.86 | 11.86 | 10.22% | 2,878,281 |
| Dec 3, 2025 | 9.81 | 11.11 | 9.67 | 10.76 | 10.76 | 10.93% | 2,313,836 |
| Dec 2, 2025 | 10.16 | 10.39 | 9.70 | 9.70 | 9.70 | -1.82% | 1,601,174 |
| Dec 1, 2025 | 10.71 | 10.74 | 9.78 | 9.88 | 9.88 | -10.18% | 1,481,671 |
| Nov 28, 2025 | 10.80 | 11.31 | 10.80 | 11.00 | 11.00 | 2.14% | 1,199,400 |
| Nov 26, 2025 | 10.52 | 10.82 | 10.26 | 10.77 | 10.77 | 2.57% | 1,674,088 |
| Nov 25, 2025 | 10.58 | 10.64 | 9.85 | 10.50 | 10.50 | -2.51% | 1,340,156 |
| Nov 24, 2025 | 10.77 | 10.85 | 10.05 | 10.77 | 10.77 | 1.32% | 2,256,152 |
| Nov 21, 2025 | 10.38 | 10.72 | 10.08 | 10.63 | 10.63 | 0.47% | 2,233,685 |
| Nov 20, 2025 | 11.67 | 11.80 | 10.49 | 10.58 | 10.58 | -7.27% | 1,492,873 |
| Nov 19, 2025 | 12.01 | 12.08 | 11.08 | 11.41 | 11.41 | -5.62% | 1,484,335 |
| Nov 18, 2025 | 11.48 | 12.21 | 11.31 | 12.09 | 12.09 | 4.49% | 1,419,191 |
| Nov 17, 2025 | 12.46 | 12.49 | 11.40 | 11.57 | 11.57 | -8.54% | 2,405,626 |
| Nov 14, 2025 | 11.91 | 12.88 | 11.91 | 12.65 | 12.65 | 1.61% | 1,883,907 |
| Nov 13, 2025 | 13.60 | 13.69 | 12.22 | 12.45 | 12.45 | -9.78% | 3,320,018 |
| Nov 12, 2025 | 14.20 | 14.28 | 13.65 | 13.80 | 13.80 | -1.92% | 3,345,145 |
| Nov 11, 2025 | 15.03 | 15.29 | 13.80 | 14.07 | 14.07 | -16.45% | 5,598,656 |
| Nov 10, 2025 | 16.40 | 17.23 | 16.11 | 16.84 | 16.84 | 4.08% | 2,360,511 |
| Nov 7, 2025 | 15.58 | 16.59 | 15.02 | 16.18 | 16.18 | 1.19% | 2,147,535 |
| Nov 6, 2025 | 16.76 | 16.85 | 15.91 | 15.99 | 15.99 | -5.22% | 1,447,953 |
| Nov 5, 2025 | 16.69 | 17.77 | 16.22 | 16.87 | 16.87 | 3.56% | 1,455,827 |
| Nov 4, 2025 | 16.99 | 17.47 | 16.25 | 16.29 | 16.29 | -8.43% | 1,792,563 |
| Nov 3, 2025 | 18.01 | 18.18 | 17.06 | 17.79 | 17.79 | -3.05% | 1,815,298 |
| Oct 31, 2025 | 17.63 | 18.61 | 17.45 | 18.35 | 18.35 | 4.92% | 1,353,432 |
| Oct 30, 2025 | 18.88 | 19.05 | 17.40 | 17.49 | 17.49 | -8.72% | 2,108,388 |
| Oct 29, 2025 | 19.75 | 19.92 | 18.90 | 19.16 | 19.16 | -3.86% | 907,248 |
| Oct 28, 2025 | 20.22 | 20.93 | 19.67 | 19.93 | 19.93 | -1.97% | 977,539 |
| Oct 27, 2025 | 20.31 | 20.70 | 19.96 | 20.33 | 20.33 | 2.88% | 717,833 |
| Oct 24, 2025 | 19.97 | 20.73 | 19.74 | 19.76 | 19.76 | 1.02% | 861,498 |
| Oct 23, 2025 | 19.48 | 19.91 | 19.30 | 19.56 | 19.56 | 1.29% | 761,765 |
| Oct 22, 2025 | 19.97 | 19.97 | 18.84 | 19.31 | 19.31 | -4.59% | 1,647,688 |
| Oct 21, 2025 | 20.30 | 20.79 | 19.58 | 20.24 | 20.24 | -2.03% | 1,368,528 |
| Oct 20, 2025 | 19.82 | 20.78 | 19.70 | 20.66 | 20.66 | 4.98% | 1,375,625 |
| Oct 17, 2025 | 20.00 | 20.12 | 19.19 | 19.68 | 19.68 | -4.09% | 2,299,073 |
| Oct 16, 2025 | 22.08 | 22.45 | 20.49 | 20.52 | 20.52 | -8.23% | 2,615,982 |
| Oct 15, 2025 | 23.11 | 23.11 | 21.80 | 22.36 | 22.36 | -1.28% | 2,011,053 |
| Oct 14, 2025 | 22.47 | 23.30 | 21.70 | 22.65 | 22.65 | -3.41% | 2,536,141 |