Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GEMD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 40.27 | 0.28 | 0.71% | 40.19 | 40.3796 | 40.15 | 7,179 |
| Dec 19 2024 | 39.9866 | -0.25 | -0.63% | 40.15 | 40.15 | 39.97 | 10,880 |
| Dec 18 2024 | 40.24 | -0.53 | -1.29% | 40.7672 | 40.7672 | 40.20 | 5,388 |
| Dec 17 2024 | 40.7672 | -0.03 | -0.08% | 40.69 | 40.8099 | 40.68 | 6,641 |
| Dec 16 2024 | 40.80 | 0.03 | 0.07% | 40.83 | 40.83 | 40.73 | 5,077 |
| Dec 13 2024 | 40.7702 | -0.23 | -0.56% | 40.9989 | 40.9989 | 40.7702 | 4,091 |
| Dec 12 2024 | 40.9989 | -0.20 | -0.49% | 41.13 | 41.145 | 40.9989 | 3,306 |
| Dec 11 2024 | 41.2001 | -0.05 | -0.12% | 41.30 | 41.3199 | 41.1907 | 4,807 |
| Dec 10 2024 | 41.25 | -0.12 | -0.29% | 41.23 | 41.27 | 41.21 | 4,139 |
| Dec 09 2024 | 41.37 | -0.08 | -0.20% | 41.40 | 41.40 | 41.355 | 9,185 |
| Dec 06 2024 | 41.4531 | 0.12 | 0.30% | 41.47 | 41.5091 | 41.44 | 7,940 |
| Dec 05 2024 | 41.3308 | 0.13 | 0.30% | 41.21 | 41.34 | 41.21 | 5,254 |
| Dec 04 2024 | 41.2052 | 0.11 | 0.26% | 41.02 | 41.21 | 41.02 | 3,504 |
| Dec 03 2024 | 41.10 | -0.03 | -0.07% | 41.115 | 41.12 | 41.0799 | 3,450 |
| Dec 02 2024 | 41.13 | -0.20 | -0.48% | 40.81 | 41.16 | 40.81 | 11,981 |
| Nov 29 2024 | 41.3284 | 0.12 | 0.29% | 41.28 | 41.33 | 41.28 | 4,340 |
| Nov 27 2024 | 41.2075 | 0.13 | 0.31% | 41.205 | 41.25 | 41.17 | 4,922 |
| Nov 26 2024 | 41.0809 | 0.00 | 0.01% | 41.04 | 41.10 | 41.0003 | 5,544 |
| Nov 25 2024 | 41.0787 | 0.34 | 0.83% | 41.03 | 41.0787 | 40.99 | 7,262 |
| Nov 22 2024 | 40.7386 | -0.06 | -0.15% | 40.81 | 40.8389 | 40.7386 | 3,883 |
| Nov 21 2024 | 40.80 | 0.01 | 0.01% | 40.7949 | 40.8351 | 40.7949 | 4,903 |
| Nov 20 2024 | 40.7949 | 0.04 | 0.11% | 40.70 | 40.7949 | 40.6729 | 4,408 |
| Nov 19 2024 | 40.7501 | 0.25 | 0.61% | 40.58 | 40.79 | 40.58 | 4,322 |
| Nov 18 2024 | 40.5034 | -0.07 | -0.17% | 40.39 | 40.5284 | 40.36 | 6,057 |
| Nov 15 2024 | 40.5725 | -0.11 | -0.26% | 40.68 | 40.68 | 40.464 | 7,029 |
| Nov 14 2024 | 40.68 | -0.09 | -0.22% | 40.79 | 40.79 | 40.66 | 5,697 |
| Nov 13 2024 | 40.77 | -0.06 | -0.15% | 40.94 | 40.94 | 40.725 | 4,525 |
| Nov 12 2024 | 40.83 | -0.33 | -0.80% | 40.92 | 40.95 | 40.7815 | 6,908 |
| Nov 11 2024 | 41.1598 | -0.05 | -0.12% | 41.17 | 41.18 | 41.0887 | 10,034 |
| Nov 08 2024 | 41.21 | 0.01 | 0.03% | 41.25 | 41.3019 | 41.21 | 9,918 |
| Nov 07 2024 | 41.1967 | 0.44 | 1.07% | 40.88 | 41.24 | 40.88 | 9,189 |
| Nov 06 2024 | 40.76 | -0.11 | -0.26% | 40.48 | 40.78 | 40.4675 | 7,338 |
| Nov 05 2024 | 40.865 | 0.09 | 0.21% | 40.75 | 40.865 | 40.6436 | 6,720 |
| Nov 04 2024 | 40.7798 | 0.17 | 0.42% | 40.865 | 40.919 | 40.76 | 6,986 |
| Nov 01 2024 | 40.6096 | -0.42 | -1.03% | 40.8386 | 40.8386 | 40.6096 | 4,508 |
| Oct 31 2024 | 41.0338 | -0.24 | -0.57% | 41.14 | 41.14 | 41.0197 | 2,894 |
| Oct 30 2024 | 41.27 | -0.01 | -0.02% | 41.28 | 41.40 | 41.2518 | 6,505 |
| Oct 29 2024 | 41.28 | 0.11 | 0.27% | 41.1696 | 41.28 | 41.10 | 2,872 |
| Oct 28 2024 | 41.1696 | 0.03 | 0.07% | 41.15 | 41.1696 | 41.08 | 3,781 |
| Oct 25 2024 | 41.1399 | -0.04 | -0.10% | 41.28 | 41.2898 | 41.1399 | 2,956 |
| Oct 24 2024 | 41.1799 | 0.18 | 0.44% | 41.14 | 41.2162 | 41.11 | 3,672 |
| Oct 23 2024 | 41.0011 | -0.21 | -0.51% | 41.21 | 41.21 | 40.91 | 4,318 |
| Oct 22 2024 | 41.21 | -0.12 | -0.29% | 41.3298 | 41.3298 | 41.18 | 3,148 |
| Oct 21 2024 | 41.3298 | -0.36 | -0.87% | 41.52 | 41.52 | 41.3298 | 3,889 |
| Oct 18 2024 | 41.6917 | 0.03 | 0.06% | 41.6657 | 41.7682 | 41.6657 | 3,504 |
| Oct 17 2024 | 41.6657 | -0.22 | -0.52% | 41.76 | 41.76 | 41.6657 | 3,264 |
| Oct 16 2024 | 41.8852 | 0.07 | 0.16% | 41.84 | 41.92 | 41.84 | 3,596 |
| Oct 15 2024 | 41.8199 | 0.15 | 0.36% | 41.75 | 41.82 | 41.71 | 4,477 |
| Oct 14 2024 | 41.6698 | 0.04 | 0.10% | 41.55 | 41.6698 | 41.5244 | 2,932 |
| Oct 11 2024 | 41.6278 | -0.05 | -0.13% | 41.56 | 41.66 | 41.56 | 4,165 |
| Oct 10 2024 | 41.68 | -0.03 | -0.07% | 41.71 | 41.71 | 41.50 | 5,103 |
| Oct 09 2024 | 41.71 | -0.08 | -0.19% | 41.71 | 41.77 | 41.69 | 7,199 |
| Oct 08 2024 | 41.79 | 0.05 | 0.12% | 41.75 | 41.79 | 41.72 | 4,896 |
| Oct 07 2024 | 41.739 | -0.19 | -0.45% | 41.80 | 41.81 | 41.68 | 7,317 |
| Oct 04 2024 | 41.9296 | -0.24 | -0.57% | 41.86 | 41.94 | 41.86 | 7,997 |
| Oct 03 2024 | 42.17 | -0.10 | -0.24% | 42.20 | 42.2386 | 42.12 | 13,103 |
| Oct 02 2024 | 42.2698 | -0.18 | -0.42% | 42.4491 | 42.4491 | 42.205 | 4,136 |
| Oct 01 2024 | 42.4491 | -0.08 | -0.20% | 42.41 | 42.5554 | 42.37 | 8,633 |
| Sep 30 2024 | 42.5324 | 0.10 | 0.23% | 42.46 | 42.5324 | 42.4299 | 4,928 |
| Sep 27 2024 | 42.4348 | 0.03 | 0.08% | 42.4019 | 42.47 | 42.4019 | 3,812 |
| Sep 26 2024 | 42.4019 | 0.06 | 0.15% | 42.40 | 42.42 | 42.29 | 2,690 |
| Sep 25 2024 | 42.3394 | -0.08 | -0.18% | 42.41 | 42.4188 | 42.3394 | 3,820 |
| Sep 24 2024 | 42.4165 | 0.03 | 0.06% | 42.32 | 42.43 | 42.32 | 2,542 |
| Sep 23 2024 | 42.3898 | -0.16 | -0.38% | 42.35 | 42.43 | 42.30 | 6,935 |
