GEMI(GEMI)
GEMI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $4.37 | $4.45 | $4.21 | $4.39 | 1.45M |
| 10/8/2026 | $4.36 | $4.50 | $4.21 | $4.47 | 1.88M |
| 10/7/2026 | $4.52 | $4.54 | $4.37 | $4.49 | 2.00M |
| 10/6/2026 | $4.79 | $4.87 | $4.63 | $4.67 | 1.42M |
| 10/5/2026 | $4.72 | $4.88 | $4.70 | $4.77 | 1.42M |
| 10/2/2026 | $5.18 | $5.39 | $4.56 | $4.67 | 3.57M |
| 10/1/2026 | $5.15 | $5.24 | $5.03 | $5.07 | 1.47M |
| 9/30/2026 | $5.46 | $5.55 | $5.12 | $5.16 | 2.19M |
| 9/29/2026 | $5.36 | $5.43 | $5.20 | $5.29 | 1.75M |
| 9/28/2026 | $5.35 | $5.48 | $5.18 | $5.20 | 2.02M |
| 9/25/2026 | $5.70 | $5.70 | $5.27 | $5.54 | 2.49M |
| 9/24/2026 | $5.58 | $5.84 | $5.45 | $5.65 | 1.75M |
| 9/23/2026 | $5.91 | $6.01 | $5.51 | $5.63 | 2.91M |
| 9/22/2026 | $6.06 | $6.13 | $5.74 | $5.95 | 3.61M |
| 9/21/2026 | $5.76 | $6.20 | $5.61 | $5.99 | 4.64M |
| 9/18/2026 | $4.57 | $5.86 | $4.57 | $5.81 | 15.43M |
| 9/17/2026 | $4.30 | $4.58 | $4.17 | $4.43 | 1.79M |
| 9/16/2026 | $4.38 | $4.40 | $4.08 | $4.18 | 2.32M |
| 9/15/2026 | $4.68 | $4.68 | $4.30 | $4.36 | 2.07M |
| 9/14/2026 | $4.41 | $4.88 | $4.38 | $4.81 | 2.13M |
| 9/11/2026 | $4.46 | $4.84 | $4.43 | $4.46 | 1.78M |
| 9/10/2026 | $4.32 | $4.55 | $4.32 | $4.39 | 1.15M |
| 9/9/2026 | $4.76 | $4.89 | $4.44 | $4.45 | 1.39M |
| 9/8/2026 | $4.63 | $4.79 | $4.48 | $4.68 | 2.17M |
| 9/4/2026 | $4.67 | $4.74 | $4.51 | $4.68 | 2.00M |
| 9/3/2026 | $4.39 | $4.87 | $4.39 | $4.84 | 3.64M |
| 9/2/2026 | $4.14 | $4.32 | $4.07 | $4.29 | 1.01M |
| 9/1/2026 | $4.31 | $4.36 | $4.08 | $4.16 | 1.67M |
| 8/31/2026 | $4.26 | $4.51 | $4.15 | $4.50 | 1.78M |
| 8/28/2026 | $4.64 | $4.68 | $4.26 | $4.30 | 2.43M |
| 8/27/2026 | $4.62 | $5.00 | $4.52 | $4.71 | 3.38M |
| 8/26/2026 | $4.54 | $4.78 | $4.43 | $4.54 | 1.79M |
| 8/25/2026 | $4.19 | $4.80 | $4.18 | $4.66 | 4.27M |
| 8/24/2026 | $4.28 | $4.64 | $4.00 | $4.19 | 7.57M |
| 8/21/2026 | $4.28 | $4.79 | $4.19 | $4.28 | 7.32M |
| 8/20/2026 | $4.13 | $4.31 | $3.93 | $4.14 | 5.71M |
| 8/19/2026 | $3.55 | $4.00 | $3.55 | $3.93 | 3.08M |
| 8/18/2026 | $3.58 | $3.60 | $3.43 | $3.54 | 1.53M |
| 8/17/2026 | $3.89 | $3.93 | $3.39 | $3.61 | 3.85M |
| 8/14/2026 | $3.90 | $4.28 | $3.87 | $3.92 | 3.75M |
| 8/13/2026 | $4.16 | $4.43 | $4.15 | $4.30 | 2.45M |
| 8/12/2026 | $4.09 | $4.28 | $3.99 | $4.17 | 1.37M |
| 8/11/2026 | $4.10 | $4.15 | $4.01 | $4.05 | 711,900 |
| 8/10/2026 | $4.04 | $4.13 | $3.92 | $4.11 | 1.37M |
| 8/7/2026 | $4.07 | $4.13 | $3.97 | $4.09 | 832,600 |
| 8/6/2026 | $4.01 | $4.17 | $3.94 | $3.98 | 908,043 |
| 8/5/2026 | $4.14 | $4.24 | $4.01 | $4.03 | 807,500 |
| 8/4/2026 | $4.05 | $4.24 | $3.89 | $4.21 | 1.49M |
| 8/3/2026 | $3.91 | $4.13 | $3.85 | $3.99 | 2.01M |
| 7/31/2026 | $4.08 | $4.10 | $3.74 | $3.90 | 1.92M |
| 7/30/2026 | $4.07 | $4.18 | $4.03 | $4.11 | 1.04M |
| 7/29/2026 | $4.17 | $4.31 | $4.04 | $4.07 | 1.20M |
| 7/28/2026 | $4.35 | $4.39 | $4.11 | $4.38 | 949,325 |
| 7/27/2026 | $4.35 | $4.46 | $4.24 | $4.45 | 757,800 |
| 7/24/2026 | $4.33 | $4.40 | $4.22 | $4.29 | 518,681 |
| 7/23/2026 | $4.44 | $4.50 | $4.22 | $4.40 | 849,200 |
| 7/22/2026 | $4.69 | $4.83 | $4.54 | $4.56 | 671,145 |
| 7/21/2026 | $4.57 | $4.87 | $4.57 | $4.77 | 1.46M |
| 7/20/2026 | $4.20 | $4.57 | $4.19 | $4.50 | 1.03M |
| 7/17/2026 | $4.39 | $4.41 | $4.12 | $4.19 | 1.19M |
| 7/16/2026 | $4.59 | $4.73 | $4.45 | $4.55 | 1.01M |
| 7/15/2026 | $4.43 | $4.74 | $4.38 | $4.67 | 1.29M |
| 7/14/2026 | $4.35 | $4.43 | $4.25 | $4.34 | 837,625 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
