Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
GEMD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26 2024 | 42.02 | -0.12 | -0.28% | 42.14 | 42.14 | 42.02 | 4,347 |
| Aug 23 2024 | 42.14 | 0.39 | 0.93% | 41.86 | 42.185 | 41.86 | 8,564 |
| Aug 22 2024 | 41.75 | -0.34 | -0.81% | 41.90 | 41.90 | 41.73 | 3,874 |
| Aug 21 2024 | 42.09 | 0.14 | 0.33% | 41.94 | 42.09 | 41.94 | 4,115 |
| Aug 20 2024 | 41.95 | 0.14 | 0.33% | 41.855 | 41.95 | 41.8186 | 4,515 |
| Aug 19 2024 | 41.81 | 0.11 | 0.27% | 41.71 | 41.82 | 41.71 | 5,732 |
| Aug 16 2024 | 41.699 | 0.16 | 0.38% | 41.54 | 41.699 | 41.54 | 5,433 |
| Aug 15 2024 | 41.54 | -0.05 | -0.11% | 41.45 | 41.57 | 41.4046 | 7,557 |
| Aug 14 2024 | 41.5852 | 0.16 | 0.37% | 41.45 | 41.5945 | 41.45 | 4,814 |
| Aug 13 2024 | 41.43 | 0.22 | 0.54% | 41.34 | 41.45 | 41.34 | 3,093 |
| Aug 12 2024 | 41.2093 | 0.02 | 0.05% | 41.16 | 41.2212 | 41.15 | 3,506 |
| Aug 09 2024 | 41.19 | 0.12 | 0.29% | 41.07 | 41.22 | 41.07 | 4,680 |
| Aug 08 2024 | 41.07 | 0.17 | 0.42% | 41.00 | 41.09 | 41.00 | 4,883 |
| Aug 07 2024 | 40.8964 | 0.04 | 0.10% | 41.05 | 41.10 | 40.8964 | 4,278 |
| Aug 06 2024 | 40.8556 | -0.17 | -0.42% | 41.07 | 41.07 | 40.8556 | 5,603 |
| Aug 05 2024 | 41.0288 | -0.28 | -0.67% | 41.3067 | 41.3067 | 40.975 | 7,800 |
| Aug 02 2024 | 41.3067 | 0.27 | 0.66% | 41.0364 | 41.3067 | 41.0364 | 3,902 |
| Aug 01 2024 | 41.0364 | -0.18 | -0.44% | 41.02 | 41.17 | 40.9801 | 3,662 |
| Jul 31 2024 | 41.218 | 0.15 | 0.37% | 41.11 | 41.25 | 41.07 | 5,979 |
| Jul 30 2024 | 41.0674 | 0.04 | 0.09% | 41.02 | 41.099 | 40.91 | 5,254 |
| Jul 29 2024 | 41.03 | 0.06 | 0.15% | 41.07 | 41.08 | 40.98 | 5,484 |
| Jul 26 2024 | 40.9674 | 0.21 | 0.51% | 40.97 | 41.00 | 40.94 | 3,867 |
| Jul 25 2024 | 40.76 | 0.09 | 0.22% | 40.6698 | 40.8888 | 40.6698 | 6,104 |
| Jul 24 2024 | 40.6698 | -0.20 | -0.50% | 40.86 | 40.8614 | 40.6698 | 3,615 |
| Jul 23 2024 | 40.8722 | -0.01 | -0.02% | 40.89 | 40.99 | 40.8722 | 4,427 |
| Jul 22 2024 | 40.88 | 0.10 | 0.25% | 40.92 | 40.96 | 40.81 | 5,099 |
| Jul 19 2024 | 40.7771 | -0.11 | -0.26% | 40.70 | 40.8497 | 40.70 | 4,415 |
| Jul 18 2024 | 40.8845 | -0.20 | -0.48% | 41.01 | 41.05 | 40.83 | 3,066 |
| Jul 17 2024 | 41.08 | -0.10 | -0.24% | 41.1793 | 41.1793 | 41.02 | 4,257 |
| Jul 16 2024 | 41.1793 | 0.12 | 0.29% | 41.06 | 41.19 | 41.06 | 5,038 |
| Jul 15 2024 | 41.06 | -0.12 | -0.29% | 41.11 | 41.11 | 40.9717 | 7,211 |
| Jul 12 2024 | 41.1799 | 0.08 | 0.19% | 41.08 | 41.198 | 41.08 | 10,209 |
| Jul 11 2024 | 41.10 | 0.24 | 0.59% | 41.03 | 41.151 | 41.03 | 8,500 |
| Jul 10 2024 | 40.8604 | 0.18 | 0.43% | 40.78 | 40.8604 | 40.75 | 4,697 |
| Jul 09 2024 | 40.6848 | -0.14 | -0.35% | 40.68 | 40.7195 | 40.66 | 4,606 |
| Jul 08 2024 | 40.827 | 0.01 | 0.02% | 40.80 | 40.84 | 40.76 | 3,743 |
| Jul 05 2024 | 40.8198 | 0.29 | 0.73% | 40.68 | 40.83 | 40.6569 | 6,801 |
| Jul 03 2024 | 40.5255 | 0.26 | 0.65% | 40.2634 | 40.549 | 40.2634 | 3,034 |
| Jul 02 2024 | 40.2634 | 0.14 | 0.36% | 40.11 | 40.28 | 40.0908 | 6,260 |
| Jul 01 2024 | 40.12 | -0.20 | -0.50% | 40.02 | 40.12 | 39.9291 | 80,801 |
| Jun 28 2024 | 40.3217 | -0.30 | -0.73% | 40.63 | 40.63 | 40.3217 | 3,861 |
| Jun 27 2024 | 40.62 | 0.09 | 0.22% | 40.58 | 40.6331 | 40.58 | 6,271 |
| Jun 26 2024 | 40.53 | -0.15 | -0.37% | 40.52 | 40.57 | 40.46 | 4,589 |
| Jun 25 2024 | 40.6787 | 0.03 | 0.07% | 40.652 | 40.71 | 40.60 | 5,007 |
| Jun 24 2024 | 40.652 | 0.01 | 0.03% | 40.66 | 40.70 | 40.63 | 2,947 |
| Jun 21 2024 | 40.6416 | 0.03 | 0.07% | 40.66 | 40.6749 | 40.59 | 4,846 |
| Jun 20 2024 | 40.612 | -0.17 | -0.41% | 40.56 | 40.612 | 40.55 | 5,281 |
| Jun 18 2024 | 40.78 | 0.30 | 0.73% | 40.60 | 40.78 | 40.60 | 4,857 |
| Jun 17 2024 | 40.4847 | -0.12 | -0.31% | 40.44 | 40.51 | 40.4197 | 6,731 |
| Jun 14 2024 | 40.6093 | -0.12 | -0.30% | 40.73 | 40.73 | 40.585 | 3,447 |
| Jun 13 2024 | 40.73 | 0.12 | 0.30% | 40.76 | 40.76 | 40.6405 | 5,146 |
| Jun 12 2024 | 40.61 | 0.15 | 0.37% | 40.65 | 40.77 | 40.59 | 6,686 |
| Jun 11 2024 | 40.4599 | 0.10 | 0.25% | 40.39 | 40.46 | 40.3494 | 2,380 |
| Jun 10 2024 | 40.3572 | -0.08 | -0.21% | 40.395 | 40.4006 | 40.3302 | 5,617 |
| Jun 07 2024 | 40.442 | -0.34 | -0.83% | 40.46 | 40.54 | 40.4253 | 4,425 |
| Jun 06 2024 | 40.7819 | -0.09 | -0.22% | 40.65 | 40.80 | 40.65 | 4,551 |
| Jun 05 2024 | 40.87 | 0.13 | 0.32% | 40.69 | 40.87 | 40.6489 | 5,166 |
| Jun 04 2024 | 40.74 | 0.08 | 0.20% | 40.56 | 40.74 | 40.56 | 4,219 |
| Jun 03 2024 | 40.66 | -0.07 | -0.17% | 40.44 | 40.66 | 40.44 | 6,139 |
| May 31 2024 | 40.73 | 0.25 | 0.62% | 40.625 | 40.73 | 40.535 | 3,904 |
| May 30 2024 | 40.48 | 0.28 | 0.70% | 40.20 | 40.48 | 40.20 | 3,927 |
| May 29 2024 | 40.20 | -0.24 | -0.59% | 40.27 | 40.2757 | 40.13 | 4,077 |
