GEMS Historical Data

GEMS Page 4
Download
Date Close Price change Market cap Trading volume
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
Nov 25, 2025 $ 0.118
-2.06%
$ 74.29 million $ 830,714
Nov 24, 2025 $ 0.121
+0.83%
$ 76.19 million $ 822,341
Nov 23, 2025 $ 0.121
-1.06%
$ 75.87 million $ 758,894
Nov 22, 2025 $ 0.123
-6.10%
$ 77.57 million $ 761,697
Nov 21, 2025 $ 0.13
+14.57%
$ 83.08 million $ 725,636
Nov 20, 2025 $ 0.116
-8.90%
$ 71.85 million $ 760,487
Nov 19, 2025 $ 0.127
-4.94%
$ 80.31 million $ 792,897
Nov 18, 2025 $ 0.134
+2.15%
$ 84.52 million $ 666,365
Nov 17, 2025 $ 0.131
-6.11%
$ 82.78 million $ 731,370
Nov 16, 2025 $ 0.14
-3.57%
$ 88.17 million $ 697,183
Nov 15, 2025 $ 0.145
+1.85%
$ 91.77 million $ 587,325
Nov 14, 2025 $ 0.145
-2.50%
$ 90.29 million $ 667,842
Nov 13, 2025 $ 0.148
-6.99%
$ 93.72 million $ 870,331
Nov 12, 2025 $ 0.16
-2.13%
$ 100.59 million $ 813,423
Nov 11, 2025 $ 0.163
-7.36%
$ 103.04 million $ 755,043
Nov 10, 2025 $ 0.176
-1.77%
$ 111.35 million $ 699,791
Nov 9, 2025 $ 0.179
+2.13%
$ 107.62 million $ 661,254
Nov 8, 2025 $ 0.176
-2.95%
$ 105.4 million $ 685,876
Nov 7, 2025 $ 0.181
+3.65%
$ 108.57 million $ 655,807
Nov 6, 2025 $ 0.175
-3.95%
$ 104.75 million $ 542,828
Nov 5, 2025 $ 0.182
+21.27%
$ 109.08 million $ 367,089
Nov 4, 2025 $ 0.15
-10.25%
$ 90.06 million $ 275,569
Nov 3, 2025 $ 0.167
-11.86%
$ 100.34 million $ 231,918
Nov 2, 2025 $ 0.19
+1.47%
$ 113.76 million $ 226,441
Nov 1, 2025 $ 0.187
-1.33%
$ 112.09 million $ 274,501
Oct 31, 2025 $ 0.19
-1.71%
$ 113.58 million $ 373,750
Oct 30, 2025 $ 0.192
-5.77%
$ 115.57 million $ 780,202
Oct 29, 2025 $ 0.203
+4.06%
$ 122.02 million $ 1.39 million
Oct 28, 2025 $ 0.196
+5.88%
$ 117.3 million $ 1.41 million