GEMIGEMI
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $8.15 | $8.40 | $7.84 | $8.34 | 1.73M |
| 1/29/2026 | $9.07 | $9.09 | $8.06 | $8.27 | 2.25M |
| 1/28/2026 | $9.25 | $9.39 | $9.03 | $9.12 | 855,000 |
| 1/27/2026 | $9.58 | $9.75 | $9.00 | $9.15 | 2.22M |
| 1/26/2026 | $9.74 | $9.87 | $9.51 | $9.64 | 1.18M |
| 1/23/2026 | $10.07 | $10.26 | $9.70 | $9.72 | 1.78M |
| 1/22/2026 | $10.39 | $10.49 | $9.95 | $10.07 | 866,800 |
| 1/21/2026 | $10.29 | $10.70 | $10.08 | $10.25 | 1.07M |
| 1/20/2026 | $10.30 | $10.70 | $10.22 | $10.44 | 885,527 |
| 1/16/2026 | $10.51 | $11.29 | $10.30 | $10.94 | 1.06M |
| 1/15/2026 | $10.81 | $10.88 | $10.26 | $10.46 | 1.08M |
| 1/14/2026 | $10.45 | $11.24 | $10.41 | $10.80 | 1.56M |
| 1/13/2026 | $10.49 | $10.61 | $10.00 | $10.46 | 1.69M |
| 1/12/2026 | $10.50 | $10.97 | $10.24 | $10.49 | 1.79M |
| 1/9/2026 | $11.06 | $11.24 | $10.48 | $10.59 | 1.36M |
| 1/8/2026 | $10.93 | $11.26 | $10.90 | $11.09 | 926,600 |
| 1/7/2026 | $11.57 | $11.76 | $10.99 | $11.00 | 1.25M |
| 1/6/2026 | $11.45 | $12.04 | $11.06 | $11.78 | 1.80M |
| 1/5/2026 | $10.74 | $11.49 | $10.69 | $11.12 | 2.31M |
| 1/2/2026 | $10.10 | $10.57 | $9.89 | $10.36 | 1.25M |
| 12/31/2025 | $9.95 | $10.00 | $9.67 | $9.92 | 1.97M |
| 12/30/2025 | $10.26 | $10.37 | $9.93 | $9.94 | 1.68M |
| 12/29/2025 | $10.50 | $10.81 | $10.11 | $10.23 | 1.28M |
| 12/26/2025 | $11.35 | $11.35 | $10.54 | $10.64 | 1.17M |
| 12/24/2025 | $11.00 | $11.37 | $10.70 | $11.37 | 942,829 |
| 12/23/2025 | $11.50 | $11.56 | $10.84 | $11.09 | 1.42M |
| 12/22/2025 | $11.71 | $12.01 | $11.45 | $11.74 | 1.33M |
| 12/19/2025 | $10.91 | $11.59 | $10.78 | $11.42 | 2.63M |
| 12/18/2025 | $11.12 | $11.48 | $10.71 | $10.80 | 1.67M |
| 12/17/2025 | $12.02 | $12.33 | $11.01 | $11.05 | 1.67M |
| 12/16/2025 | $11.56 | $12.57 | $11.50 | $12.11 | 2.48M |
| 12/15/2025 | $13.11 | $13.20 | $11.37 | $11.62 | 2.91M |
| 12/12/2025 | $14.13 | $14.95 | $13.08 | $13.22 | 5.72M |
| 12/11/2025 | $12.82 | $15.27 | $11.77 | $14.99 | 11.87M |
| 12/10/2025 | $11.21 | $11.57 | $10.57 | $11.36 | 2.77M |
| 12/9/2025 | $11.03 | $11.74 | $10.84 | $11.44 | 1.14M |
| 12/8/2025 | $11.75 | $11.90 | $11.02 | $11.23 | 886,741 |
| 12/5/2025 | $11.70 | $12.32 | $11.32 | $11.45 | 2.02M |
| 12/4/2025 | $10.82 | $12.21 | $10.73 | $11.86 | 2.88M |
| 12/3/2025 | $9.81 | $11.11 | $9.67 | $10.76 | 2.31M |
| 12/2/2025 | $10.16 | $10.39 | $9.70 | $9.70 | 1.60M |
| 12/1/2025 | $10.71 | $10.74 | $9.78 | $9.88 | 1.48M |
| 11/28/2025 | $10.80 | $11.31 | $10.80 | $11.00 | 1.20M |
| 11/26/2025 | $10.52 | $10.82 | $10.26 | $10.77 | 1.67M |
| 11/25/2025 | $10.58 | $10.64 | $9.85 | $10.50 | 1.34M |
| 11/24/2025 | $10.77 | $10.85 | $10.05 | $10.77 | 2.26M |
| 11/21/2025 | $10.38 | $10.72 | $10.08 | $10.63 | 2.23M |
| 11/20/2025 | $11.67 | $11.80 | $10.49 | $10.58 | 1.49M |
| 11/19/2025 | $12.01 | $12.08 | $11.07 | $11.41 | 1.48M |
| 11/18/2025 | $11.48 | $12.21 | $11.31 | $12.09 | 1.42M |
| 11/17/2025 | $12.46 | $12.49 | $11.40 | $11.57 | 2.41M |
| 11/14/2025 | $11.91 | $12.88 | $11.91 | $12.65 | 1.88M |
| 11/13/2025 | $13.60 | $13.69 | $12.22 | $12.45 | 3.32M |
| 11/12/2025 | $14.20 | $14.28 | $13.65 | $13.80 | 3.35M |
| 11/11/2025 | $15.03 | $15.29 | $13.80 | $14.07 | 5.60M |
| 11/10/2025 | $16.40 | $17.23 | $16.11 | $16.84 | 2.36M |
| 11/7/2025 | $15.58 | $16.59 | $15.02 | $16.18 | 2.15M |
| 11/6/2025 | $16.76 | $16.85 | $15.91 | $15.99 | 1.45M |
| 11/5/2025 | $16.69 | $17.77 | $16.22 | $16.87 | 1.46M |
| 11/4/2025 | $16.99 | $17.47 | $16.25 | $16.29 | 1.79M |