Gemini Space Station, Inc. (GEMI)
NASDAQ: GEMI · Real-Time Price · USD
11.45
-0.41 (-3.46%)
At close: Dec 5, 2025, 4:00 PM EST
11.45
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:59 PM EST
Gemini Space Station Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.70 | 12.32 | 11.32 | 11.45 | 11.45 | -3.46% | 2,016,599 |
| Dec 4, 2025 | 10.82 | 12.21 | 10.73 | 11.86 | 11.86 | 10.22% | 2,869,849 |
| 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 |
| Oct 13, 2025 | 23.47 | 23.67 | 22.20 | 23.45 | 23.45 | 0.64% | 2,759,677 |
| Oct 10, 2025 | 25.41 | 25.41 | 23.11 | 23.30 | 23.30 | -8.30% | 3,056,368 |
| Oct 9, 2025 | 25.70 | 26.34 | 25.09 | 25.41 | 25.41 | -0.94% | 1,778,443 |
| Oct 8, 2025 | 24.25 | 26.25 | 23.98 | 25.65 | 25.65 | 5.69% | 2,512,432 |
| Oct 7, 2025 | 25.47 | 26.44 | 24.25 | 24.27 | 24.27 | -4.03% | 3,218,623 |
| Oct 6, 2025 | 25.40 | 26.75 | 24.56 | 25.29 | 25.29 | 2.06% | 3,952,059 |
| Oct 3, 2025 | 23.31 | 25.20 | 23.15 | 24.78 | 24.78 | 6.81% | 3,486,900 |
| Oct 2, 2025 | 23.01 | 23.75 | 22.25 | 23.20 | 23.20 | 1.67% | 3,339,917 |
| Oct 1, 2025 | 23.90 | 24.50 | 22.75 | 22.82 | 22.82 | -4.76% | 3,086,109 |
| Sep 30, 2025 | 24.44 | 24.49 | 23.23 | 23.96 | 23.96 | -3.11% | 3,032,699 |
| Sep 29, 2025 | 23.95 | 24.85 | 23.14 | 24.73 | 24.73 | 3.73% | 3,755,241 |
| Sep 26, 2025 | 25.30 | 25.37 | 23.30 | 23.84 | 23.84 | -5.17% | 2,321,541 |
| Sep 25, 2025 | 23.79 | 25.82 | 23.06 | 25.14 | 25.14 | 3.54% | 3,687,034 |
| Sep 24, 2025 | 24.47 | 24.89 | 23.64 | 24.28 | 24.28 | -0.29% | 2,760,277 |
| Sep 23, 2025 | 23.50 | 26.50 | 22.88 | 24.35 | 24.35 | 3.93% | 8,591,412 |
| Sep 22, 2025 | 23.22 | 24.07 | 22.61 | 23.43 | 23.43 | -2.94% | 2,916,994 |
| Sep 19, 2025 | 24.30 | 24.62 | 23.17 | 24.14 | 24.14 | -1.39% | 5,847,634 |
| Sep 18, 2025 | 25.17 | 26.65 | 23.51 | 24.48 | 24.48 | -0.20% | 10,104,456 |
| Sep 17, 2025 | 28.32 | 28.87 | 23.60 | 24.53 | 24.53 | -12.80% | 13,461,708 |
| Sep 16, 2025 | 33.00 | 33.22 | 28.03 | 28.13 | 28.13 | -13.50% | 9,201,783 |
| Sep 15, 2025 | 33.50 | 34.69 | 31.70 | 32.52 | 32.52 | 1.63% | 8,430,054 |