GEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	38.55	38.60	38.47	38.51	38.51	0.22%	95,825
Aug 14, 2025	38.47	38.52	38.34	38.43	38.43	-1.29%	35,389
Aug 13, 2025	38.88	38.96	38.84	38.93	38.93	1.25%	97,196
Aug 12, 2025	38.17	38.50	38.15	38.45	38.45	1.34%	53,556
Aug 11, 2025	38.06	38.08	37.93	37.94	37.94	-0.36%	38,812
Aug 8, 2025	37.99	38.12	37.99	38.08	38.08	-0.18%	42,105
Aug 7, 2025	38.19	38.26	38.01	38.15	38.15	0.86%	71,911
Aug 6, 2025	37.74	37.85	37.56	37.83	37.83	0.38%	54,639
Aug 5, 2025	37.77	37.79	37.59	37.68	37.68	0.42%	63,677
Aug 4, 2025	37.60	37.62	37.46	37.52	37.52	1.09%	77,423
Aug 1, 2025	37.25	37.25	36.97	37.12	37.12	-0.80%	58,266
Jul 31, 2025	37.53	37.61	37.35	37.42	37.42	-0.61%	245,222
Jul 30, 2025	37.73	37.84	37.57	37.65	37.65	-0.48%	101,926
Jul 29, 2025	37.96	37.97	37.81	37.83	37.83	0.12%	76,394
Jul 28, 2025	37.90	37.90	37.72	37.79	37.79	-0.65%	49,402
Jul 25, 2025	37.92	38.06	37.91	38.03	38.03	-0.23%	73,190
Jul 24, 2025	38.21	38.25	38.12	38.12	38.12	-0.66%	38,772
Jul 23, 2025	38.19	38.39	38.18	38.38	38.38	1.02%	46,859
Jul 22, 2025	37.90	38.03	37.76	37.99	37.99	-0.06%	39,833
Jul 21, 2025	37.95	38.17	37.90	38.01	38.01	0.66%	46,711
Jul 18, 2025	38.00	38.03	37.76	37.76	37.76	-0.42%	143,391
Jul 17, 2025	37.68	37.93	37.64	37.92	37.92	0.48%	40,663
Jul 16, 2025	37.43	37.74	37.36	37.74	37.74	0.53%	97,815
Jul 15, 2025	37.64	37.66	37.46	37.54	37.54	0.74%	72,975
Jul 14, 2025	37.18	37.29	37.18	37.27	37.27	0.23%	71,760
Jul 11, 2025	37.22	37.27	37.18	37.18	37.18	-0.45%	80,343
Jul 10, 2025	37.31	37.35	37.16	37.35	37.35	0.21%	61,173
Jul 9, 2025	37.29	37.31	37.15	37.27	37.27	-0.11%	55,395
Jul 8, 2025	37.27	37.33	37.20	37.31	37.31	0.73%	45,331
Jul 7, 2025	37.20	37.32	37.00	37.04	37.04	-1.44%	137,196
Jul 3, 2025	37.46	37.64	37.46	37.58	37.58	0.35%	50,651
Jul 2, 2025	37.15	37.45	37.14	37.45	37.45	0.48%	66,039
Jul 1, 2025	37.25	37.33	37.20	37.27	37.27	0.16%	113,738
Jun 30, 2025	36.98	37.22	36.98	37.21	37.21	0.22%	110,585
Jun 27, 2025	37.11	37.21	37.00	37.13	37.13	-0.05%	33,735
Jun 26, 2025	37.13	37.26	37.11	37.15	37.15	0.49%	54,262
Jun 25, 2025	36.97	37.00	36.87	36.97	36.97	0.19%	48,695
Jun 24, 2025	36.55	36.99	36.55	36.90	36.90	2.41%	57,066
Jun 23, 2025	35.68	36.03	35.60	36.03	36.03	0.78%	130,143
Jun 20, 2025	35.89	36.12	35.71	35.75	35.75	-0.56%	111,985
Jun 18, 2025	35.89	36.42	35.73	35.95	35.95	-0.13%	92,386
Jun 17, 2025	36.27	36.32	35.96	36.00	36.00	-1.38%	442,469
Jun 16, 2025	36.49	36.68	36.43	36.50	36.50	1.39%	97,025
Jun 13, 2025	36.01	36.20	35.95	36.00	36.00	-1.50%	118,344
Jun 12, 2025	36.54	36.64	36.51	36.55	36.55	-0.03%	66,227
Jun 11, 2025	36.61	36.70	36.54	36.56	36.56	0.38%	51,644
Jun 10, 2025	36.34	36.43	36.27	36.42	36.42	0.77%	67,231
Jun 9, 2025	35.86	36.25	35.86	36.14	36.14	0.68%	66,118
Jun 6, 2025	35.74	35.91	35.73	35.90	35.90	0.55%	83,197
Jun 5, 2025	35.81	35.87	35.64	35.70	35.70	0.34%	118,413