AMEX: GEM · Real-Time Price · USD
38.51
0.08 (0.22%)
At close: Aug 15, 2025, 3:59 PM
38.30
-0.55%
After-hours: Aug 15, 2025, 05:29 PM EDT

GEM Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 38.47 38.52 38.34 38.43 n/a -1.28% 35,386
Aug 13, 2025 38.88 38.96 38.84 38.93 38.93 1.25% 97,200
Aug 12, 2025 38.17 38.50 38.15 38.45 38.45 1.34% 53,600
Aug 11, 2025 38.06 38.08 37.93 37.94 37.94 -0.37% 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 0.85% 71,911
Aug 6, 2025 37.74 37.85 37.56 37.83 37.83 0.40% 54,639
Aug 5, 2025 37.77 37.79 37.59 37.68 37.68 0.43% 63,700
Aug 4, 2025 37.60 37.62 37.46 37.52 37.52 1.08% 77,423
Aug 1, 2025 37.25 37.25 36.97 37.12 37.12 -0.80% 58,300
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 0.11% 76,400
Jul 28, 2025 37.90 37.90 37.72 37.79 37.79 -0.63% 49,402
Jul 25, 2025 37.92 38.06 37.91 38.03 38.03 -0.24% 73,190
Jul 24, 2025 38.21 38.25 38.12 38.12 38.12 -0.68% 38,800
Jul 23, 2025 38.19 38.39 38.18 38.38 38.38 1.03% 46,900
Jul 22, 2025 37.90 38.03 37.76 37.99 37.99 -0.05% 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% 143,400