GEMS Historical Data

GEMS Page 7
Download
Date Close Price change Market cap Trading volume
Nov 6, 2025 $0.175
-3.95%
$104.75 million $542,828
Nov 5, 2025 $0.182
+21.27%
$109.08 million $367,089
Nov 4, 2025 $0.15
-10.25%
$90.06 million $275,569
Nov 3, 2025 $0.167
-11.86%
$100.34 million $231,918
Nov 2, 2025 $0.19
+1.47%
$113.76 million $226,441
Nov 1, 2025 $0.187
-1.33%
$112.09 million $274,501
Oct 31, 2025 $0.19
-1.71%
$113.58 million $373,750
Oct 30, 2025 $0.192
-5.77%
$115.57 million $780,202
Oct 29, 2025 $0.203
+4.06%
$122.02 million $1.39 million
Oct 28, 2025 $0.196
+5.88%
$117.3 million $1.41 million
Oct 27, 2025 $0.185
-6.82%
$110.68 million $1.08 million
Oct 26, 2025 $0.198
+4.16%
$118.78 million $1.79 million
Oct 25, 2025 $0.19
-3.11%
$113.97 million $1.55 million
Oct 24, 2025 $0.196
-0.15%
$117.63 million $2.83 million
Oct 23, 2025 $0.196
-2.78%
$117.86 million $2.56 million
Oct 22, 2025 $0.199
+5.52%
$121 million $3.5 million
Oct 21, 2025 $0.187
-11.32%
$113.07 million $3.1 million
Oct 20, 2025 $0.212
-0.37%
$126.5 million $4.16 million
Oct 19, 2025 $0.214
+5.10%
$127.46 million $2.66 million
Oct 18, 2025 $0.204
-2.69%
$122.27 million $3.49 million
Oct 17, 2025 $0.21
-1.29%
$125.46 million $3.13 million
Oct 16, 2025 $0.212
-5.64%
$127.89 million $3.96 million
Oct 15, 2025 $0.225
-4.24%
$134.96 million $4.01 million
Oct 14, 2025 $0.234
-8.54%
$140.97 million $3.64 million
Oct 13, 2025 $0.256
+7.03%
$153.73 million $3.4 million
Oct 12, 2025 $0.24
-8.56%
$143.69 million $2.68 million
Oct 11, 2025 $0.262
+7.89%
$157.14 million $3.64 million
Oct 10, 2025 $0.243
+0.09%
$145.56 million $3.7 million
Oct 9, 2025 $0.243
+3.39%
$145.42 million $4.62 million
Oct 8, 2025 $0.235
+1.04%
$140.58 million $4.36 million
Oct 7, 2025 $0.232
-5.13%
$139.12 million $4.03 million
Oct 6, 2025 $0.245
-6.75%
$146.72 million $3.42 million
Oct 5, 2025 $0.263
+23.82%
$157.67 million $3.48 million
Oct 4, 2025 $0.212
-0.84%
$127.12 million $4.95 million
Oct 3, 2025 $0.214
-3.39%
$128.24 million $4.96 million
Oct 2, 2025 $0.222
-5.72%
$133.08 million $4.18 million
Oct 1, 2025 $0.234
+13.52%
$141.07 million $4.88 million
Sep 30, 2025 $0.206
-2.14%
$123.71 million $4.87 million
Sep 29, 2025 $0.21
-0.46%
$126.03 million $6.06 million
Sep 28, 2025 $0.211
-1.16%
$126.6 million $6.05 million
Sep 27, 2025 $0.213
+6.48%
$127.86 million $5.27 million
Sep 26, 2025 $0.2
+4.26%
$120.01 million $6.08 million
Sep 25, 2025 $0.194
-8.52%
$114.87 million $6.49 million
Sep 24, 2025 $0.212
+2.97%
$126.71 million $6.31 million
Sep 23, 2025 $0.205
+0.25%
$123.08 million $5.52 million
Sep 22, 2025 $0.204
-1.85%
$122.78 million $6.63 million
Sep 21, 2025 $0.208
-5.02%
$124.57 million $6.41 million
Sep 20, 2025 $0.22
+0.26%
$131.48 million $6.34 million
Sep 19, 2025 $0.219
+7.95%
$131.23 million $6.82 million
Sep 18, 2025 $0.203
-0.58%
$121.59 million $7.14 million