GEMS Historical Data

GEMS Page 12
Download
Date Close Price change Market cap Trading volume
Oct 22, 2024 $ 0.261
-5.23%
$ 104.67 million $ 11.15 million
Oct 21, 2024 $ 0.276
+0.89%
$ 110.45 million $ 11.91 million
Oct 20, 2024 $ 0.273
-4.94%
$ 109.41 million $ 9.4 million
Oct 19, 2024 $ 0.288
-4.29%
$ 115.19 million $ 12.85 million
Oct 18, 2024 $ 0.301
+8.84%
$ 120.35 million $ 13.54 million
Oct 17, 2024 $ 0.277
-1.24%
$ 110.67 million $ 14.16 million
Oct 16, 2024 $ 0.28
+4.01%
$ 112.02 million $ 13.97 million
Oct 15, 2024 $ 0.27
+13.99%
$ 107.76 million $ 14.65 million
Oct 14, 2024 $ 0.237
+18.68%
$ 94.57 million $ 11.5 million
Oct 13, 2024 $ 0.199
-5.87%
$ 79.69 million $ 12.89 million
Oct 12, 2024 $ 0.212
-7.62%
$ 84.85 million $ 10.32 million
Oct 11, 2024 $ 0.229
+26.22%
$ 91.82 million $ 9.51 million
Oct 10, 2024 $ 0.182
+15.45%
$ 72.74 million $ 14.57 million
Oct 9, 2024 $ 0.157
-2.27%
$ 63.01 million $ 11.38 million
Oct 8, 2024 $ 0.161
+10.52%
$ 64.36 million $ 13.11 million
Oct 7, 2024 $ 0.145
-1.05%
$ 58.25 million $ 8.66 million
Oct 6, 2024 $ 0.147
-5.80%
$ 58.83 million $ 9.76 million
Oct 5, 2024 $ 0.156
-3.17%
$ 62.4 million $ 7.76 million
Oct 4, 2024 $ 0.161
-11.47%
$ 64.43 million $ 11.34 million
Oct 3, 2024 $ 0.182
+2.63%
$ 72.77 million $ 10.27 million
Oct 2, 2024 $ 0.177
+0.37%
$ 70.87 million $ 9.8 million
Oct 1, 2024 $ 0.176
+4.41%
$ 70.45 million $ 11.19 million
Sep 30, 2024 $ 0.168
+8.64%
$ 141.07 million $ 9.88 million
Sep 29, 2024 $ 0.155
+28.12%
$ 129.81 million $ 9.11 million
Sep 28, 2024 $ 0.121
-0.46%
$ 101.28 million $ 7.06 million
Sep 27, 2024 $ 0.121
+11.10%
$ 101.6 million $ 7.45 million
Sep 26, 2024 $ 0.109
+0.42%
$ 91.42 million $ 7.26 million
Sep 25, 2024 $ 0.108
-2.50%
$ 90.95 million $ 7.67 million
Sep 24, 2024 $ 0.113
+21.38%
$ 94.45 million $ 7.1 million
Sep 23, 2024 $ 0.0928
-0.69%
$ 77.82 million $ 7.63 million
Sep 22, 2024 $ 0.0933
-4.58%
$ 78.22 million $ 6.28 million
Sep 21, 2024 $ 0.098
-6.96%
$ 82.2 million $ 4.99 million
Sep 20, 2024 $ 0.105
-1.42%
$ 88.28 million $ 4.92 million
Sep 19, 2024 $ 0.107
+3.69%
$ 89.82 million $ 4.17 million
Sep 18, 2024 $ 0.103
-8.08%
$ 86.62 million $ 3.18 million
Sep 17, 2024 $ 0.112
+8.40%
$ 94.24 million $ 7.05 million
Sep 16, 2024 $ 0.104
-2.00%
$ 86.86 million $ 8.21 million
Sep 15, 2024 $ 0.106
-8.83%
$ 88.67 million $ 8.97 million
Sep 14, 2024 $ 0.116
+13.82%
$ 96.93 million $ 11.17 million
Sep 13, 2024 $ 0.101
-3.06%
$ 85.11 million $ 9.46 million
Sep 12, 2024 $ 0.105
-5.36%
$ 87.75 million $ 8.3 million
Sep 11, 2024 $ 0.111
-13.80%
$ 92.8 million $ 11.91 million
Sep 10, 2024 $ 0.128
-3.39%
$ 107.65 million $ 12.64 million
Sep 9, 2024 $ 0.133
+1.68%
$ 111.4 million $ 12.44 million
Sep 8, 2024 $ 0.131
-4.69%
$ 109.87 million $ 13.18 million
Sep 7, 2024 $ 0.137
+2.89%
$ 115.32 million $ 12.03 million
Sep 6, 2024 $ 0.133
-28.71%
$ 111.78 million $ 14.94 million
Sep 5, 2024 $ 0.183
+33.65%
$ 153.17 million $ 14.66 million
Sep 4, 2024 $ 0.137
+12.19%
$ 114.6 million $ 14.26 million
Sep 3, 2024 $ 0.122
-7.37%
$ 102.19 million $ 12.41 million