GEMS Historical Data

GEMS Page 81
Download
Date Close Price change Market cap Trading volume
Nov 12, 5 PM $ 0.16
+0.88%
$ 100.93 million $ 776,074
Nov 12, 4 PM $ 0.158
-0.95%
$ 100.03 million $ 733,408
Nov 12, 3 PM $ 0.16
-1.94%
$ 101.09 million $ 721,291
Nov 12, 2 PM $ 0.163
-2.06%
$ 103.01 million $ 699,464
Nov 12, 1 PM $ 0.166
+0.61%
$ 105.28 million $ 668,120
Nov 12, 12 PM $ 0.165
-0.11%
$ 104.51 million $ 700,675
Nov 12, 11 AM $ 0.166
+0.61%
$ 104.69 million $ 748,301
Nov 12, 10 AM $ 0.165
+3.71%
$ 104.06 million $ 754,918
Nov 12, 9 AM $ 0.159
-1.43%
$ 100.51 million $ 775,731
Nov 12, 8 AM $ 0.161
+0.60%
$ 101.8 million $ 802,903
Nov 12, 7 AM $ 0.16
+0.05%
$ 101.19 million $ 783,555
Nov 12, 6 AM $ 0.16
+0.06%
$ 101.14 million $ 762,467
Nov 12, 5 AM $ 0.16
-2.32%
$ 101.09 million $ 755,534
Nov 12, 4 AM $ 0.164
+0.11%
$ 103.51 million $ 754,745
Nov 12, 3 AM $ 0.164
+0.01%
$ 103.37 million $ 790,955
Nov 12, 2 AM $ 0.164
-0.21%
$ 103.36 million $ 802,965
Nov 12, 1 AM $ 0.164
+0.33%
$ 103.58 million $ 795,278
Nov 12, 12 AM $ 0.163
+0.19%
$ 103.24 million $ 770,654
Nov 11, 11 PM $ 0.163
-0.28%
$ 103.04 million $ 755,043
Nov 11, 10 PM $ 0.163
+0.06%
$ 103.27 million $ 745,792
Nov 11, 9 PM $ 0.163
-0.50%
$ 103.22 million $ 722,529
Nov 11, 8 PM $ 0.165
-1.03%
$ 103.96 million $ 715,486
Nov 11, 7 PM $ 0.166
-0.16%
$ 105.04 million $ 698,135
Nov 11, 6 PM $ 0.167
+0.11%
$ 105.21 million $ 701,307
Nov 11, 5 PM $ 0.166
-0.61%
$ 105.08 million $ 718,353
Nov 11, 4 PM $ 0.167
-0.01%
$ 105.7 million $ 719,464
Nov 11, 3 PM $ 0.167
-0.81%
$ 105.7 million $ 718,567
Nov 11, 2 PM $ 0.169
-0.71%
$ 106.46 million $ 701,177
Nov 11, 1 PM $ 0.17
-0.32%
$ 107.21 million $ 694,624
Nov 11, 12 PM $ 0.17
-0.43%
$ 107.59 million $ 674,538
Nov 11, 11 AM $ 0.171
+0.20%
$ 108 million $ 627,426
Nov 11, 10 AM $ 0.171
-0.04%
$ 107.78 million $ 638,923
Nov 11, 9 AM $ 0.171
+0.08%
$ 107.89 million $ 669,672
Nov 11, 8 AM $ 0.171
+0.24%
$ 107.79 million $ 632,476
Nov 11, 7 AM $ 0.17
-1.06%
$ 107.42 million $ 640,469
Nov 11, 6 AM $ 0.171
-0.66%
$ 108.33 million $ 666,859
Nov 11, 5 AM $ 0.173
-2.17%
$ 109.08 million $ 688,565
Nov 11, 4 AM $ 0.176
-0.44%
$ 111.47 million $ 678,501
Nov 11, 3 AM $ 0.177
-0.20%
$ 111.96 million $ 662,546
Nov 11, 2 AM $ 0.178
+0.53%
$ 112.18 million $ 683,549
Nov 11, 1 AM $ 0.177
+0.14%
$ 111.96 million $ 699,417
Nov 11, 12 AM $ 0.176
+0.20%
$ 111.45 million $ 695,884
Nov 10, 11 PM $ 0.176
+0.59%
$ 111.35 million $ 699,791
Nov 10, 10 PM $ 0.175
+0.19%
$ 110.69 million $ 702,828
Nov 10, 9 PM $ 0.175
-0.43%
$ 110.49 million $ 417,976
Nov 10, 8 PM $ 0.176
-0.34%
$ 111.1 million $ 700,655
Nov 10, 7 PM $ 0.176
+0.91%
$ 111.34 million $ 694,944
Nov 10, 6 PM $ 0.175
-0.17%
$ 110.42 million $ 669,601
Nov 10, 5 PM $ 0.175
+0.40%
$ 110.63 million $ 666,712
Nov 10, 4 PM $ 0.174
+0.30%
$ 110.08 million $ 667,693