GEMS Historical Data

GEMS Page 5
Download
Date Close Price change Market cap Trading volume
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
Sep 17, 2025 $ 0.204
+1.46%
$ 122.2 million $ 5.23 million
Sep 16, 2025 $ 0.202
-1.09%
$ 120.48 million $ 7.23 million
Sep 15, 2025 $ 0.204
-1.12%
$ 122.42 million $ 7.37 million
Sep 14, 2025 $ 0.208
+12.93%
$ 123.61 million $ 7.3 million
Sep 13, 2025 $ 0.184
-3.42%
$ 110.03 million $ 5.05 million
Sep 12, 2025 $ 0.19
-10.75%
$ 113.74 million $ 5.74 million
Sep 11, 2025 $ 0.213
-11.34%
$ 127.61 million $ 4.96 million
Sep 10, 2025 $ 0.241
-0.20%
$ 143.97 million $ 5.85 million
Sep 9, 2025 $ 0.241
+0.04%
$ 144.33 million $ 6.45 million
Sep 8, 2025 $ 0.241
-3.92%
$ 144.14 million $ 5.74 million
Sep 7, 2025 $ 0.251
+1.32%
$ 150.07 million $ 6.77 million
Sep 6, 2025 $ 0.248
+2.98%
$ 148.15 million $ 2.33 million
Sep 5, 2025 $ 0.24
+5.72%
$ 143.69 million $ 3.14 million
Sep 4, 2025 $ 0.229
+13.60%
$ 135.94 million $ 5.69 million
Sep 3, 2025 $ 0.204
-5.00%
$ 120.47 million $ 5.43 million
Sep 2, 2025 $ 0.214
+12.89%
$ 128.23 million $ 6.64 million
Sep 1, 2025 $ 0.189
-9.69%
$ 113.14 million $ 4.24 million
Aug 31, 2025 $ 0.21
+2.08%
$ 125.45 million $ 5.21 million
Aug 30, 2025 $ 0.205
-1.71%
$ 122.79 million $ 5.08 million
Aug 29, 2025 $ 0.208
+5.70%
$ 124.53 million $ 3.81 million
Aug 28, 2025 $ 0.201
+17.34%
$ 120.1 million $ 4.19 million
Aug 27, 2025 $ 0.172
-7.06%
$ 102.32 million $ 4.52 million
Aug 26, 2025 $ 0.186
+21.66%
$ 110.86 million $ 2.07 million
Aug 25, 2025 $ 0.151
+2.38%
$ 90.69 million $ 1.45 million
Aug 24, 2025 $ 0.148
+8.13%
$ 88.19 million $ 1.94 million
Aug 23, 2025 $ 0.137
-7.02%
$ 82.06 million $ 1.94 million
Aug 22, 2025 $ 0.147
+12.82%
$ 88.14 million $ 1.82 million
Aug 21, 2025 $ 0.131
-5.25%
$ 77.95 million $ 1.91 million
Aug 20, 2025 $ 0.139
-1.82%
$ 82.4 million $ 2.05 million
Aug 19, 2025 $ 0.143
-3.56%
$ 84.27 million $ 3.88 million
Aug 18, 2025 $ 0.148
+5.87%
$ 88.41 million $ 4.51 million