GEMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	40.83	40.84	40.83	40.83	40.83	-0.05%	958
Jun 26, 2025	40.79	40.85	40.75	40.85	40.85	0.29%	2,127
Jun 25, 2025	40.70	40.74	40.63	40.74	40.74	-0.07%	4,275
Jun 24, 2025	40.62	40.80	40.58	40.76	40.76	0.60%	2,367
Jun 23, 2025	40.48	40.57	40.47	40.52	40.52	0.22%	6,682
Jun 20, 2025	40.38	40.50	40.37	40.43	40.43	0.08%	3,697
Jun 18, 2025	40.48	40.48	40.40	40.40	40.40	-0.09%	4,456
Jun 17, 2025	40.43	40.47	40.39	40.44	40.44	0.10%	5,587
Jun 16, 2025	40.53	40.53	40.39	40.39	40.39	0.08%	4,405
Jun 13, 2025	40.46	40.46	40.36	40.36	40.36	-0.51%	2,795
Jun 12, 2025	40.49	40.57	40.48	40.57	40.57	0.20%	1,634
Jun 11, 2025	40.43	40.49	40.43	40.49	40.49	0.26%	3,292
Jun 10, 2025	40.34	40.38	40.30	40.38	40.38	0.46%	2,889
Jun 9, 2025	40.18	40.26	40.17	40.20	40.20	0.06%	7,711
Jun 6, 2025	40.16	40.22	40.14	40.17	40.17	-0.15%	11,361
Jun 5, 2025	40.29	40.32	40.21	40.23	40.23	-0.20%	8,857
Jun 4, 2025	40.26	40.38	40.26	40.31	40.31	0.32%	10,723
Jun 3, 2025	40.14	40.19	40.12	40.18	40.18	0.39%	9,783
Jun 2, 2025	39.98	40.03	39.95	40.03	40.03	-0.60%	15,548
May 30, 2025	40.23	40.32	40.17	40.27	40.06	-0.09%	6,921
May 29, 2025	40.25	40.30	40.19	40.30	40.09	0.37%	10,718
May 28, 2025	40.06	40.20	40.01	40.15	39.95	0.08%	11,455
May 27, 2025	40.07	40.16	40.07	40.12	39.91	0.62%	8,750
May 23, 2025	39.84	39.90	39.80	39.87	39.67	0.10%	3,676
May 22, 2025	39.69	39.83	39.69	39.83	39.63	0.31%	3,520
May 21, 2025	39.89	39.98	39.71	39.71	39.51	-0.89%	4,566
May 20, 2025	40.13	40.13	40.02	40.07	39.86	-0.06%	3,852
May 19, 2025	39.87	40.09	39.87	40.09	39.89	0.06%	4,225
May 16, 2025	40.11	40.11	40.07	40.07	39.86	0.14%	2,944
May 15, 2025	39.92	40.01	39.87	40.01	39.80	0.42%	2,842
May 14, 2025	39.93	39.93	39.84	39.84	39.64	-0.38%	1,896
May 13, 2025	40.00	40.07	39.99	39.99	39.79	0.11%	3,381
May 12, 2025	39.94	40.00	39.94	39.95	39.74	0.40%	4,556
May 9, 2025	39.84	39.85	39.79	39.79	39.58	0.12%	7,011
May 8, 2025	39.82	39.86	39.74	39.74	39.53	-0.37%	18,573
May 7, 2025	39.93	39.96	39.82	39.89	39.68	0.34%	3,195
May 6, 2025	39.62	39.76	39.60	39.75	39.55	0.46%	3,348
May 5, 2025	39.60	39.62	39.57	39.57	39.37	-0.24%	4,368
May 2, 2025	39.76	39.76	39.65	39.67	39.46	-0.14%	15,787
May 1, 2025	39.70	39.72	39.70	39.72	39.52	-1.49%	1,529
Apr 30, 2025	40.16	40.33	40.16	40.33	39.63	-0.24%	1,873
Apr 29, 2025	40.26	40.43	40.26	40.42	39.72	0.22%	4,196
Apr 28, 2025	40.25	40.33	40.20	40.33	39.63	0.07%	3,532
Apr 25, 2025	40.20	40.32	40.18	40.30	39.61	0.35%	12,817
Apr 24, 2025	39.93	40.16	39.93	40.16	39.47	1.17%	8,465
Apr 23, 2025	40.02	40.11	39.58	39.70	39.01	0.23%	1,220,115
Apr 22, 2025	39.62	39.70	39.51	39.61	38.92	0.87%	4,785
Apr 21, 2025	39.37	39.40	39.16	39.27	38.59	-0.92%	7,681
Apr 17, 2025	39.69	39.74	39.61	39.63	38.95	0.13%	4,407
Apr 16, 2025	39.50	39.63	39.45	39.58	38.90	0.03%	6,995