(GEM)
AMEX: GEM
· Real-Time Price · USD
38.40
-0.01 (-0.03%)
At close: Aug 20, 2025, 3:59 PM
38.41
0.03%
After-hours: Aug 20, 2025, 05:48 PM EDT
GEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 38.36 | 38.41 | 38.20 | 38.41 | 38.41 | 0.00% | 184,162 |
| Aug 19, 2025 | 38.57 | 38.62 | 38.36 | 38.41 | 38.41 | -0.62% | 59,916 |
| Aug 18, 2025 | 38.65 | 38.68 | 38.57 | 38.65 | 38.65 | 0.36% | 245,600 |
| Aug 15, 2025 | 38.55 | 38.60 | 38.47 | 38.51 | 38.51 | 0.21% | 95,825 |
| Aug 14, 2025 | 38.47 | 38.52 | 38.34 | 38.43 | 38.43 | -1.28% | 35,400 |
| 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 |