Pacific North of South EM... (GEME)
NASDAQ: GEME
· Real-Time Price · USD
28.93
0.36 (1.28%)
At close: Aug 18, 2025, 10:13 AM
28.91
-0.07%
After-hours: Aug 18, 2025, 04:04 PM EDT
GEME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 29.00 | 29.01 | 28.94 | 28.96 | 28.96 | 0.07% | 10,030 |
| Aug 14, 2025 | 28.95 | 28.95 | 28.94 | 28.94 | 28.94 | -0.75% | 108 |
| Aug 13, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.76% | 100 |
| Aug 12, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 1.40% | 5,285 |
| Aug 11, 2025 | 28.60 | 28.60 | 28.54 | 28.54 | 28.54 | -0.66% | 5,300 |
| Aug 8, 2025 | 28.75 | 28.75 | 28.73 | 28.73 | 28.73 | 0.07% | 223 |
| Aug 7, 2025 | 28.68 | 28.71 | 28.55 | 28.71 | 28.71 | 1.31% | 336 |
| Aug 6, 2025 | 27.99 | 28.34 | 27.99 | 28.34 | 28.34 | 0.46% | 400 |
| Aug 5, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.46% | 100 |
| Aug 4, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 1.08% | 100 |
| Aug 1, 2025 | 27.93 | 27.93 | 27.78 | 27.78 | 27.78 | -1.10% | 115 |
| Jul 31, 2025 | 28.30 | 28.30 | 28.09 | 28.09 | 28.09 | -1.06% | 302 |
| Jul 30, 2025 | 28.41 | 28.41 | 28.39 | 28.39 | 28.39 | -0.14% | 102 |
| Jul 29, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -0.07% | 7 |
| Jul 28, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.87% | 100 |
| Jul 25, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.31% | 100 |
| Jul 24, 2025 | 28.89 | 28.89 | 28.79 | 28.79 | 28.79 | -0.72% | 200 |
| Jul 23, 2025 | 28.76 | 29.00 | 28.76 | 29.00 | 29.00 | 1.29% | 102 |
| Jul 22, 2025 | 28.54 | 28.63 | 28.48 | 28.63 | 28.63 | 0.21% | 9,200 |
| Jul 21, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0.18% | 100 |