GEMS Historical Data

GEMS Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.185
-6.82%
$ 110.68 million $ 1.08 million
Oct 26, 2025 $ 0.198
+4.16%
$ 118.78 million $ 1.79 million
Oct 25, 2025 $ 0.19
-3.11%
$ 113.97 million $ 1.55 million
Oct 24, 2025 $ 0.196
-0.15%
$ 117.63 million $ 2.83 million
Oct 23, 2025 $ 0.196
-2.78%
$ 117.86 million $ 2.56 million
Oct 22, 2025 $ 0.199
+5.52%
$ 121 million $ 3.5 million
Oct 21, 2025 $ 0.187
-11.32%
$ 113.07 million $ 3.1 million
Oct 20, 2025 $ 0.212
-0.37%
$ 126.5 million $ 4.16 million
Oct 19, 2025 $ 0.214
+5.10%
$ 127.46 million $ 2.66 million
Oct 18, 2025 $ 0.204
-2.69%
$ 122.27 million $ 3.49 million
Oct 17, 2025 $ 0.21
-1.29%
$ 125.46 million $ 3.13 million
Oct 16, 2025 $ 0.212
-5.64%
$ 127.89 million $ 3.96 million
Oct 15, 2025 $ 0.225
-4.24%
$ 134.96 million $ 4.01 million
Oct 14, 2025 $ 0.234
-8.54%
$ 140.97 million $ 3.64 million
Oct 13, 2025 $ 0.256
+7.03%
$ 153.73 million $ 3.4 million
Oct 12, 2025 $ 0.24
-8.56%
$ 143.69 million $ 2.68 million
Oct 11, 2025 $ 0.262
+7.89%
$ 157.14 million $ 3.64 million
Oct 10, 2025 $ 0.243
+0.09%
$ 145.56 million $ 3.7 million
Oct 9, 2025 $ 0.243
+3.39%
$ 145.42 million $ 4.62 million
Oct 8, 2025 $ 0.235
+1.04%
$ 140.58 million $ 4.36 million
Oct 7, 2025 $ 0.232
-5.13%
$ 139.12 million $ 4.03 million
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