(GEM)
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 |