GEMS Historical Data

GEMS Page 3
Download
Date Close Price change Market cap Trading volume
Jan 14, 2026 $ 0.0366
+0.26%
$ 23.2 million $ 1.06 million
Jan 13, 2026 $ 0.0366
+7.89%
$ 23.1 million $ 1.01 million
Jan 12, 2026 $ 0.0339
-0.94%
$ 21.42 million $ 971,067
Jan 11, 2026 $ 0.0342
+1.17%
$ 21.63 million $ 1.06 million
Jan 10, 2026 $ 0.0338
+0.93%
$ 21.37 million $ 963,406
Jan 9, 2026 $ 0.0335
-13.96%
$ 21.18 million $ 1.05 million
Jan 8, 2026 $ 0.039
-2.00%
$ 24.62 million $ 984,749
Jan 7, 2026 $ 0.0398
-2.58%
$ 25.11 million $ 991,297
Jan 6, 2026 $ 0.0408
+2.46%
$ 25.8 million $ 925,475
Jan 5, 2026 $ 0.0398
+3.87%
$ 25.14 million $ 1.11 million
Jan 4, 2026 $ 0.0383
+1.58%
$ 24.21 million $ 966,257
Jan 3, 2026 $ 0.0377
-0.58%
$ 23.87 million $ 1.02 million
Jan 2, 2026 $ 0.0379
+4.36%
$ 23.97 million $ 882,517
Jan 1, 2026 $ 0.0364
-9.69%
$ 22.97 million $ 1.17 million
Dec 31, 2025 $ 0.0403
-4.48%
$ 25.42 million $ 932,263
Dec 30, 2025 $ 0.0435
-12.24%
$ 26.66 million $ 956,289
Dec 29, 2025 $ 0.0495
-2.41%
$ 31.28 million $ 878,582
Dec 28, 2025 $ 0.0507
-1.46%
$ 32.04 million $ 1.37 million
Dec 27, 2025 $ 0.0511
-1.17%
$ 32.49 million $ 1.69 million
Dec 26, 2025 $ 0.0517
-0.90%
$ 32.72 million $ 1.44 million
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