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