Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
GEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 05 2025 | 6.65 | -0.29 | -4.18% | 6.65 | 6.65 | 6.65 | 1,151,145 |
| Mar 04 2025 | 6.94 | -0.06 | -0.86% | 6.75 | 6.94 | 6.65 | 63,792 |
| Mar 03 2025 | 7.00 | 0.25 | 3.70% | 6.75 | 7.00 | 6.75 | 421,146 |
| Feb 28 2025 | 6.75 | 0.50 | 8.00% | 6.25 | 6.75 | 6.25 | 348,198 |
| Feb 27 2025 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 58,501 |
| Feb 26 2025 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 20,382 |
| Feb 25 2025 | 6.25 | 0.25 | 4.17% | 6.25 | 6.50 | 6.25 | 12,042,743 |
| Feb 24 2025 | 6.00 | -0.25 | -4.00% | 6.25 | 6.25 | 6.00 | 149,117 |
| Feb 21 2025 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 307,461 |
| Feb 20 2025 | 6.25 | -0.10 | -1.57% | 6.35 | 6.35 | 6.25 | 1,040,752 |
| Feb 19 2025 | 6.35 | 0.60 | 10.43% | 5.75 | 6.35 | 5.75 | 898,741 |
| Feb 18 2025 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 600,000 |
| Feb 17 2025 | 5.75 | 0.25 | 4.55% | 5.75 | 5.75 | 5.75 | 15,000 |
| Feb 14 2025 | 5.50 | -0.15 | -2.65% | 5.65 | 5.75 | 5.50 | 83,723 |
| Feb 13 2025 | 5.65 | -0.10 | -1.74% | 5.75 | 5.75 | 5.65 | 35,018 |
| Feb 12 2025 | 5.75 | -0.50 | -8.00% | 6.25 | 6.25 | 5.75 | 181,186 |
| Feb 11 2025 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 23,409 |
| Feb 10 2025 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 11,000 |
| Feb 07 2025 | 6.25 | 0.50 | 8.70% | 5.75 | 6.25 | 5.75 | 578,986 |
| Feb 06 2025 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 30,191 |
| Feb 05 2025 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 0.00 |
| Feb 04 2025 | 5.75 | 0.10 | 1.77% | 5.65 | 5.75 | 5.65 | 23,324 |
| Feb 03 2025 | 5.65 | 0.00 | 0.00% | 5.65 | 5.65 | 5.65 | 77,910 |
| Jan 31 2025 | 5.65 | 0.30 | 5.61% | 5.35 | 5.65 | 5.35 | 172,049 |
| Jan 30 2025 | 5.35 | -0.30 | -5.31% | 5.65 | 5.65 | 5.35 | 121,447 |
| Jan 29 2025 | 5.65 | 0.00 | 0.00% | 5.65 | 5.65 | 5.65 | 864 |
| Jan 28 2025 | 5.65 | 0.00 | 0.00% | 5.65 | 5.70 | 5.65 | 73,152 |
| Jan 27 2025 | 5.65 | -0.10 | -1.74% | 5.75 | 5.75 | 5.65 | 132,458 |
| Jan 24 2025 | 5.75 | 0.00 | 0.00% | 5.75 | 5.84 | 5.65 | 66,897 |
| Jan 23 2025 | 5.75 | -0.50 | -8.00% | 6.25 | 6.25 | 5.75 | 408,519 |
| Jan 22 2025 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 519 |
| Jan 21 2025 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 20,636 |
| Jan 20 2025 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 103,650 |
| Jan 17 2025 | 6.25 | 0.00 | 0.00% | 6.25 | 6.27 | 6.25 | 451,900 |
| Jan 16 2025 | 6.25 | -0.15 | -2.34% | 6.25 | 6.25 | 6.25 | 96,637 |
| Jan 15 2025 | 6.40 | -0.74 | -10.36% | 6.25 | 6.40 | 6.25 | 120,058 |
| Jan 14 2025 | 7.14 | 0.39 | 5.78% | 6.75 | 7.14 | 6.25 | 110,143 |
| Jan 13 2025 | 6.75 | 0.00 | 0.00% | 6.75 | 6.75 | 6.75 | 37,958 |
| Jan 10 2025 | 6.75 | 0.00 | 0.00% | 6.75 | 6.75 | 6.75 | 962,033 |
| Jan 09 2025 | 6.75 | 0.00 | 0.00% | 6.75 | 6.75 | 6.75 | 17,222 |
| Jan 08 2025 | 6.75 | -0.25 | -3.57% | 6.75 | 6.87 | 6.74 | 71,326 |
| Jan 07 2025 | 7.00 | 0.00 | 0.00% | 7.00 | 7.25 | 6.50 | 137,282 |
| Jan 06 2025 | 7.00 | 0.00 | 0.00% | 7.00 | 7.00 | 6.50 | 1,898 |
| Jan 03 2025 | 7.00 | 0.00 | 0.00% | 7.00 | 7.00 | 7.00 | 67,800 |
| Jan 02 2025 | 7.00 | 0.00 | 0.00% | 7.00 | 7.00 | 6.80 | 0.00 |
| Dec 31 2024 | 7.00 | -0.10 | -1.41% | 7.10 | 7.10 | 7.00 | 150,000 |
| Dec 30 2024 | 7.10 | 0.35 | 5.19% | 6.75 | 7.10 | 6.75 | 80,375 |
| Dec 27 2024 | 6.75 | 0.15 | 2.27% | 6.35 | 6.75 | 6.35 | 256,234 |
| Dec 24 2024 | 6.60 | -0.14 | -2.08% | 6.75 | 6.75 | 6.50 | 593,745 |
| Dec 23 2024 | 6.74 | -0.41 | -5.73% | 7.00 | 7.00 | 6.25 | 3,697,799 |
| Dec 20 2024 | 7.15 | -0.10 | -1.38% | 7.25 | 7.25 | 7.15 | 152,836 |
| Dec 19 2024 | 7.25 | -0.50 | -6.45% | 7.75 | 7.75 | 7.25 | 2,530,935 |
| Dec 18 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.75 | 39,916 |
| Dec 17 2024 | 7.75 | -0.25 | -3.13% | 7.75 | 7.75 | 7.75 | 72,461 |
| Dec 16 2024 | 8.00 | 0.25 | 3.23% | 7.75 | 8.00 | 7.75 | 13,249 |
| Dec 13 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.75 | 33,562 |
| Dec 12 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.75 | 46,250 |
| Dec 11 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.75 | 21,963 |
| Dec 10 2024 | 7.75 | -0.40 | -4.91% | 8.15 | 8.15 | 7.75 | 219,747 |
| Dec 09 2024 | 8.15 | 0.00 | 0.00% | 8.15 | 8.15 | 8.15 | 0.00 |
| Dec 06 2024 | 8.15 | 0.00 | 0.00% | 8.15 | 8.15 | 8.15 | 126,281 |
