GEMS Historical Data

GEMS Page 12
Download
Date Close Price change Market cap Trading volume
Nov 11, 2024 $ 0.161
-4.42%
$ 69.51 million $ 12.92 million
Nov 10, 2024 $ 0.168
-7.26%
$ 72.75 million $ 8.9 million
Nov 9, 2024 $ 0.181
-8.27%
$ 78.04 million $ 9.01 million
Nov 8, 2024 $ 0.197
-2.77%
$ 85.09 million $ 7.98 million
Nov 7, 2024 $ 0.203
-14.15%
$ 87.48 million $ 9.92 million
Nov 6, 2024 $ 0.236
+12.79%
$ 101.9 million $ 9.42 million
Nov 5, 2024 $ 0.209
-0.47%
$ 90.37 million $ 7.05 million
Nov 4, 2024 $ 0.21
-13.08%
$ 90.76 million $ 6.3 million
Nov 3, 2024 $ 0.242
-3.36%
$ 104.53 million $ 8.12 million
Nov 2, 2024 $ 0.251
-0.42%
$ 108.33 million $ 9.2 million
Nov 1, 2024 $ 0.252
+13.14%
$ 108.79 million $ 10.17 million
Oct 31, 2024 $ 0.222
-15.96%
$ 96.09 million $ 8.85 million
Oct 30, 2024 $ 0.264
-0.62%
$ 114.35 million $ 9.53 million
Oct 29, 2024 $ 0.266
-2.99%
$ 115.04 million $ 9.45 million
Oct 28, 2024 $ 0.274
+7.38%
$ 118.58 million $ 9.53 million
Oct 27, 2024 $ 0.255
+2.36%
$ 110.45 million $ 7.85 million
Oct 26, 2024 $ 0.25
-1.48%
$ 99.94 million $ 9.53 million
Oct 25, 2024 $ 0.253
+0.06%
$ 101.44 million $ 10.3 million
Oct 24, 2024 $ 0.253
-1.50%
$ 101.35 million $ 9.61 million
Oct 23, 2024 $ 0.257
-1.70%
$ 102.89 million $ 10.42 million
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