Pacific North of South EM... (GEME)
NASDAQ: GEME
· Real-Time Price · USD
32.21
0.25 (0.79%)
At close: Oct 01, 2025, 3:31 PM
GEME Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 32.17 | 32.23 | 31.57 | 31.96 | 31.96 | 0.88% | 4,192 |
Sep 29, 2025 | 31.54 | 31.96 | 31.45 | 31.68 | 31.68 | 1.15% | 5,797 |
Sep 26, 2025 | 31.36 | 31.49 | 31.29 | 31.32 | 31.32 | -0.57% | 4,500 |
Sep 25, 2025 | 31.69 | 31.69 | 31.50 | 31.50 | 31.50 | -0.25% | 3,400 |
Sep 24, 2025 | 31.49 | 32.12 | 31.44 | 31.58 | 31.58 | 0.10% | 5,411 |
Sep 23, 2025 | 31.97 | 31.97 | 31.42 | 31.55 | 31.55 | 0.10% | 15,896 |
Sep 22, 2025 | 30.97 | 31.66 | 30.97 | 31.52 | 31.52 | 0.45% | 56,642 |
Sep 19, 2025 | 31.54 | 31.74 | 31.15 | 31.38 | 31.38 | -0.51% | 234,600 |
Sep 18, 2025 | 31.34 | 31.66 | 31.34 | 31.54 | 31.54 | 0.03% | 17,075 |
Sep 17, 2025 | 31.64 | 31.84 | 31.48 | 31.53 | 31.53 | 0.16% | 14,972 |
Sep 16, 2025 | 31.12 | 31.78 | 31.12 | 31.48 | 31.48 | 1.48% | 23,900 |
Sep 15, 2025 | 31.19 | 31.54 | 30.94 | 31.02 | 31.02 | 0.45% | 4,557 |
Sep 12, 2025 | 30.88 | 30.93 | 30.88 | 30.88 | 30.88 | 0.26% | 6,406 |
Sep 11, 2025 | 30.86 | 30.87 | 30.80 | 30.80 | 30.80 | 1.72% | 33,300 |
Sep 10, 2025 | 30.33 | 30.79 | 30.28 | 30.28 | 30.28 | 0.63% | 2,334 |
Sep 9, 2025 | 30.12 | 30.12 | 30.09 | 30.09 | 30.09 | 0.80% | 775 |
Sep 8, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.98% | 100 |
Sep 5, 2025 | 29.68 | 30.18 | 29.45 | 29.56 | 29.56 | 1.34% | 2,832 |
Sep 4, 2025 | 29.07 | 29.62 | 28.86 | 29.17 | 29.17 | -0.14% | 3,547 |
Sep 3, 2025 | 29.87 | 29.87 | 29.21 | 29.21 | 29.21 | -0.07% | 1,800 |
Page 1 of 9