GEMS Historical Data

GEMS Page 6
Download
Date Close Price change Market cap Trading volume
Dec 25, 2025 $0.0524
-9.30%
$33.01 million $1.42 million
Dec 24, 2025 $0.058
-10.23%
$36.5 million $1.55 million
Dec 23, 2025 $0.0645
-7.93%
$40.85 million $1.67 million
Dec 22, 2025 $0.0701
-1.45%
$44.25 million $1.9 million
Dec 21, 2025 $0.0709
-1.09%
$44.94 million $1.41 million
Dec 20, 2025 $0.0717
-2.19%
$45.32 million $1.75 million
Dec 19, 2025 $0.0733
+4.27%
$46.29 million $1.27 million
Dec 18, 2025 $0.0707
-1.38%
$44.43 million $1.53 million
Dec 17, 2025 $0.0719
-14.96%
$45.32 million $1.69 million
Dec 16, 2025 $0.0844
-2.76%
$53.46 million $1.73 million
Dec 15, 2025 $0.0863
-5.11%
$54.86 million $1.72 million
Dec 14, 2025 $0.0909
-2.77%
$57.46 million $1.65 million
Dec 13, 2025 $0.0934
+0.03%
$58.99 million $1.69 million
Dec 12, 2025 $0.0933
-5.67%
$58.97 million $1.85 million
Dec 11, 2025 $0.099
-5.29%
$62.51 million $1.61 million
Dec 10, 2025 $0.104
-0.82%
$66.02 million $1.74 million
Dec 9, 2025 $0.105
+4.58%
$66.56 million $1.51 million
Dec 8, 2025 $0.101
+0.89%
$63.64 million $1.93 million
Dec 7, 2025 $0.0996
-0.88%
$62.91 million $1.61 million
Dec 6, 2025 $0.1
-0.65%
$63.47 million $1.8 million
Dec 5, 2025 $0.101
-5.43%
$63.89 million $1.69 million
Dec 4, 2025 $0.107
-8.65%
$67.56 million $1.7 million
Dec 3, 2025 $0.117
+5.48%
$73.99 million $1.72 million
Dec 2, 2025 $0.111
+5.97%
$70.11 million $1.56 million
Dec 1, 2025 $0.105
-7.59%
$66.16 million $1.82 million
Nov 30, 2025 $0.114
-0.09%
$71.59 million $1.61 million
Nov 29, 2025 $0.115
-3.46%
$72.42 million $1.8 million
Nov 28, 2025 $0.119
+0.81%
$74.98 million $1.81 million
Nov 27, 2025 $0.118
-0.70%
$74.47 million $957,493
Nov 26, 2025 $0.119
+0.82%
$74.94 million $805,550
Nov 25, 2025 $0.118
-2.06%
$74.29 million $830,714
Nov 24, 2025 $0.121
+0.83%
$76.19 million $822,341
Nov 23, 2025 $0.121
-1.06%
$75.87 million $758,894
Nov 22, 2025 $0.123
-6.10%
$77.57 million $761,697
Nov 21, 2025 $0.13
+14.57%
$83.08 million $725,636
Nov 20, 2025 $0.116
-8.90%
$71.85 million $760,487
Nov 19, 2025 $0.127
-4.94%
$80.31 million $792,897
Nov 18, 2025 $0.134
+2.15%
$84.52 million $666,365
Nov 17, 2025 $0.131
-6.11%
$82.78 million $731,370
Nov 16, 2025 $0.14
-3.57%
$88.17 million $697,183
Nov 15, 2025 $0.145
+1.85%
$91.77 million $587,325
Nov 14, 2025 $0.145
-2.50%
$90.29 million $667,842
Nov 13, 2025 $0.148
-6.99%
$93.72 million $870,331
Nov 12, 2025 $0.16
-2.13%
$100.59 million $813,423
Nov 11, 2025 $0.163
-7.36%
$103.04 million $755,043
Nov 10, 2025 $0.176
-1.77%
$111.35 million $699,791
Nov 9, 2025 $0.179
+2.13%
$107.62 million $661,254
Nov 8, 2025 $0.176
-2.95%
$105.4 million $685,876
Nov 7, 2025 $0.181
+3.65%
$108.57 million $655,807
Nov 6, 2025 $0.175
-3.95%
$104.75 million $542,828