(NY: GEMD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	40.88	40.88	40.73	40.77	4,525	-0.06(-0.15%)
Nov 12, 2024	40.95	40.95	40.78	40.83	6,908	-0.33(-0.80%)
Nov 11, 2024	41.18	41.18	41.09	41.16	10,034	-0.05(-0.12%)
Nov 08, 2024	41.26	41.30	41.21	41.21	9,918	+0.01(+0.03%)
Nov 07, 2024	40.88	41.24	40.88	41.20	9,189	+0.44(+1.07%)
Nov 06, 2024	40.50	40.78	40.47	40.76	7,339	-0.11(-0.26%)
Nov 05, 2024	40.76	40.87	40.64	40.87	6,720	+0.09(+0.21%)
Nov 04, 2024	40.86	40.92	40.76	40.78	7,098	+0.17(+0.42%)
Nov 01, 2024	40.80	40.80	40.61	40.61	4,508	-0.42(-1.03%)
Oct 31, 2024	41.07	41.12	41.02	41.03	2,894	-0.24(-0.57%)
Oct 30, 2024	41.38	41.40	41.25	41.27	6,505	-0.01(-0.02%)
Oct 29, 2024	41.15	41.28	41.10	41.28	2,872	+0.11(+0.27%)
Oct 28, 2024	41.12	41.17	41.08	41.17	3,781	+0.03(+0.07%)
Oct 25, 2024	41.28	41.29	41.14	41.14	2,956	-0.04(-0.10%)
Oct 24, 2024	41.14	41.22	41.11	41.18	3,672	+0.18(+0.44%)
Oct 23, 2024	41.08	41.08	40.98	41.00	4,318	-0.21(-0.51%)
Oct 22, 2024	41.22	41.22	41.18	41.21	3,148	-0.12(-0.29%)
Oct 21, 2024	41.52	41.52	41.33	41.33	3,889	-0.36(-0.87%)
Oct 18, 2024	41.76	41.77	41.69	41.69	3,504	+0.03(+0.06%)
Oct 17, 2024	41.70	41.74	41.67	41.67	3,264	-0.22(-0.52%)
Oct 16, 2024	41.86	41.92	41.84	41.89	3,596	+0.07(+0.16%)
Oct 15, 2024	41.73	41.82	41.73	41.82	4,477	+0.15(+0.36%)
Oct 14, 2024	41.55	41.67	41.52	41.67	2,932	+0.04(+0.10%)
Oct 11, 2024	41.60	41.66	41.60	41.63	4,165	-0.05(-0.13%)
Oct 10, 2024	41.61	41.69	41.50	41.68	5,103	-0.03(-0.07%)
Oct 09, 2024	41.71	41.77	41.69	41.71	7,199	-0.08(-0.19%)
Oct 08, 2024	41.75	41.79	41.72	41.79	4,896	+0.05(+0.12%)
Oct 07, 2024	41.78	41.81	41.68	41.74	7,317	-0.19(-0.45%)
Oct 04, 2024	41.86	41.94	41.86	41.93	7,997	-0.24(-0.57%)
Oct 03, 2024	42.21	42.24	42.12	42.17	13,103	-0.10(-0.24%)
Oct 02, 2024	42.22	42.30	42.21	42.27	4,136	-0.18(-0.42%)
Oct 01, 2024	42.38	42.56	42.37	42.45	8,895	+0.11(+0.27%)
Sep 30, 2024	42.29	42.34	42.23	42.34	4,950	+0.10(+0.23%)
Sep 27, 2024	42.26	42.27	42.23	42.24	3,829	+0.03(+0.08%)
Sep 26, 2024	42.20	42.21	42.10	42.21	2,702	+0.06(+0.15%)
Sep 25, 2024	42.22	42.22	42.14	42.14	3,837	-0.08(-0.18%)
Sep 24, 2024	42.13	42.23	42.13	42.22	2,553	+0.03(+0.06%)
Sep 23, 2024	42.12	42.23	42.11	42.19	6,967	-0.16(-0.38%)
Sep 20, 2024	42.31	42.35	42.21	42.35	4,790	+0.01(+0.03%)
Sep 19, 2024	42.32	42.38	42.32	42.34	5,651	+0.13(+0.30%)
Sep 18, 2024	42.26	42.29	42.20	42.21	5,238	-0.20(-0.47%)
Sep 17, 2024	42.43	42.49	42.38	42.41	3,449	+0.05(+0.12%)
Sep 16, 2024	42.19	42.36	42.19	42.36	4,181	+0.22(+0.51%)
Sep 13, 2024	42.03	42.18	42.03	42.15	3,551	+0.18(+0.42%)
Sep 12, 2024	41.88	41.99	41.86	41.97	2,761	+0.07(+0.16%)
Sep 11, 2024	41.70	41.92	41.70	41.90	3,160	+0.10(+0.23%)
Sep 10, 2024	41.71	41.81	41.66	41.81	2,271	+0.13(+0.31%)
Sep 09, 2024	41.52	41.74	41.52	41.68	5,875	+0.01(+0.01%)
Sep 06, 2024	41.71	41.75	41.61	41.67	4,889	-0.07(-0.18%)
Sep 05, 2024	41.69	41.77	41.67	41.75	3,743	+0.17(+0.41%)
Sep 04, 2024	41.49	41.58	41.49	41.58	3,432	+0.17(+0.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.