Register for real-time alerts, custom portfolio, and market movers
GEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 1.23 | 0.02 | 2.07% | 1.195 | 1.2325 | 1.185 | 2,311,236 |
| May 20 2024 | 1.205 | -0.04 | -3.21% | 1.25 | 1.25 | 1.195 | 1,048,232 |
| May 17 2024 | 1.245 | 0.00 | 0.00% | 1.245 | 1.26 | 1.2425 | 1,204,328 |
| May 16 2024 | 1.245 | 0.00 | -0.20% | 1.22 | 1.265 | 1.22 | 1,101,720 |
| May 15 2024 | 1.2475 | 0.01 | 1.01% | 1.22 | 1.255 | 1.22 | 3,234,259 |
| May 14 2024 | 1.235 | 0.04 | 3.35% | 1.20 | 1.24 | 1.19 | 953,817 |
| May 13 2024 | 1.195 | 0.00 | 0.00% | 1.20 | 1.215 | 1.195 | 635,080 |
| May 10 2024 | 1.195 | -0.01 | -0.83% | 1.20 | 1.21 | 1.195 | 1,579,777 |
| May 09 2024 | 1.205 | -0.02 | -1.63% | 1.22 | 1.23 | 1.195 | 911,277 |
| May 08 2024 | 1.225 | -0.02 | -1.21% | 1.20 | 1.23 | 1.20 | 6,221,915 |
| May 07 2024 | 1.24 | 0.04 | 3.33% | 1.20 | 1.245 | 1.20 | 1,768,631 |
| May 06 2024 | 1.20 | -0.01 | -0.41% | 1.205 | 1.205 | 1.19 | 572,369 |
| May 03 2024 | 1.205 | 0.01 | 0.42% | 1.20 | 1.21 | 1.19 | 7,102,394 |
| May 02 2024 | 1.20 | 0.00 | 0.42% | 1.195 | 1.21 | 1.195 | 3,113,803 |
| May 01 2024 | 1.195 | -0.02 | -1.24% | 1.185 | 1.20 | 1.185 | 581,845 |
| Apr 30 2024 | 1.21 | 0.01 | 1.26% | 1.195 | 1.225 | 1.185 | 761,069 |
| Apr 29 2024 | 1.195 | 0.00 | 0.00% | 1.18 | 1.195 | 1.125 | 2,240,473 |
| Apr 26 2024 | 1.195 | -0.01 | -0.83% | 1.21 | 1.215 | 1.185 | 662,449 |
| Apr 24 2024 | 1.205 | -0.02 | -1.23% | 1.215 | 1.23 | 1.205 | 492,807 |
| Apr 23 2024 | 1.22 | -0.01 | -0.41% | 1.215 | 1.245 | 1.215 | 375,339 |
| Apr 22 2024 | 1.225 | 0.02 | 1.66% | 1.21 | 1.24 | 1.21 | 935,947 |
| Apr 19 2024 | 1.205 | 0.00 | 0.00% | 1.22 | 1.22 | 1.195 | 392,367 |
| Apr 18 2024 | 1.205 | 0.00 | 0.00% | 1.205 | 1.215 | 1.185 | 644,646 |
| Apr 17 2024 | 1.205 | 0.01 | 0.42% | 1.205 | 1.21 | 1.1975 | 400,767 |
| Apr 16 2024 | 1.20 | -0.02 | -1.44% | 1.20 | 1.215 | 1.195 | 526,637 |
| Apr 15 2024 | 1.2175 | -0.01 | -0.81% | 1.23 | 1.23 | 1.205 | 1,500,160 |
| Apr 12 2024 | 1.2275 | 0.00 | 0.20% | 1.23 | 1.235 | 1.22 | 542,416 |
| Apr 11 2024 | 1.225 | 0.01 | 0.41% | 1.215 | 1.235 | 1.205 | 5,195,451 |
| Apr 10 2024 | 1.22 | -0.01 | -0.41% | 1.23 | 1.2325 | 1.21 | 1,749,735 |
| Apr 09 2024 | 1.225 | -0.02 | -1.61% | 1.25 | 1.25 | 1.22 | 1,862,543 |
| Apr 08 2024 | 1.245 | 0.06 | 4.62% | 1.20 | 1.2575 | 1.19 | 5,084,975 |
| Apr 05 2024 | 1.19 | 0.02 | 2.15% | 1.16 | 1.19 | 1.15 | 579,924 |
| Apr 04 2024 | 1.165 | -0.01 | -0.85% | 1.17 | 1.185 | 1.155 | 311,630 |
| Apr 03 2024 | 1.175 | -0.03 | -2.69% | 1.195 | 1.1975 | 1.17 | 598,544 |
| Apr 02 2024 | 1.2075 | 0.00 | 0.21% | 1.20 | 1.215 | 1.20 | 361,541 |
| Mar 28 2024 | 1.205 | -0.04 | -3.21% | 1.24 | 1.24 | 1.205 | 832,299 |
| Mar 27 2024 | 1.245 | 0.01 | 0.81% | 1.245 | 1.26 | 1.225 | 1,132,899 |
| Mar 26 2024 | 1.235 | -0.01 | -0.40% | 1.23 | 1.245 | 1.22 | 977,918 |
| Mar 25 2024 | 1.24 | -0.01 | -0.80% | 1.215 | 1.26 | 1.215 | 802,337 |
| Mar 22 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.26 | 1.245 | 1,236,645 |
| Mar 21 2024 | 1.25 | -0.01 | -0.40% | 1.255 | 1.265 | 1.235 | 1,068,219 |
| Mar 20 2024 | 1.255 | 0.03 | 2.87% | 1.215 | 1.255 | 1.21 | 1,107,188 |
| Mar 19 2024 | 1.22 | 0.01 | 1.24% | 1.20 | 1.22 | 1.20 | 551,864 |
| Mar 18 2024 | 1.205 | -0.01 | -0.82% | 1.22 | 1.22 | 1.20 | 731,691 |
| Mar 15 2024 | 1.215 | 0.01 | 0.41% | 1.21 | 1.23 | 1.195 | 1,879,428 |
| Mar 14 2024 | 1.21 | 0.00 | 0.41% | 1.21 | 1.22 | 1.20 | 358,634 |
| Mar 13 2024 | 1.205 | 0.01 | 0.42% | 1.18 | 1.22 | 1.18 | 679,422 |
| Mar 12 2024 | 1.20 | -0.02 | -1.23% | 1.22 | 1.24 | 1.20 | 292,666 |
| Mar 11 2024 | 1.215 | -0.01 | -0.82% | 1.205 | 1.225 | 1.205 | 264,165 |
| Mar 08 2024 | 1.225 | 0.02 | 1.66% | 1.205 | 1.23 | 1.20 | 856,361 |
| Mar 07 2024 | 1.205 | -0.02 | -1.23% | 1.195 | 1.215 | 1.175 | 521,743 |
| Mar 06 2024 | 1.22 | -0.03 | -2.01% | 1.24 | 1.245 | 1.22 | 587,787 |
| Mar 05 2024 | 1.245 | -0.02 | -1.19% | 1.25 | 1.255 | 1.215 | 655,758 |
| Mar 04 2024 | 1.26 | 0.01 | 0.40% | 1.25 | 1.265 | 1.247 | 375,130 |
| Mar 01 2024 | 1.255 | -0.01 | -0.79% | 1.26 | 1.275 | 1.255 | 769,738 |
| Feb 29 2024 | 1.265 | 0.00 | 0.00% | 1.27 | 1.275 | 1.2425 | 1,815,002 |
| Feb 28 2024 | 1.265 | 0.02 | 1.61% | 1.24 | 1.275 | 1.2325 | 2,734,256 |
| Feb 27 2024 | 1.245 | 0.12 | 10.67% | 1.18 | 1.29 | 1.18 | 6,361,057 |
| Feb 26 2024 | 1.125 | -0.01 | -0.88% | 1.12 | 1.145 | 1.12 | 271,992 |
| Feb 23 2024 | 1.135 | 0.01 | 0.44% | 1.13 | 1.14 | 1.12 | 309,179 |
| Feb 22 2024 | 1.13 | 0.01 | 1.35% | 1.10 | 1.13 | 1.10 | 248,877 |
