GEMS Historical Data

GEMS Page 6
Download
Date Close Price change Market cap Trading volume
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
Aug 17, 2025 $ 0.14
+7.84%
$ 83.53 million $ 3.51 million
Aug 16, 2025 $ 0.13
+4.64%
$ 77.42 million $ 1.11 million
Aug 15, 2025 $ 0.124
+1.55%
$ 74 million $ 1.05 million
Aug 14, 2025 $ 0.122
-1.22%
$ 72.92 million $ 967,456
Aug 13, 2025 $ 0.123
+3.52%
$ 73.78 million $ 1.06 million
Aug 12, 2025 $ 0.119
+1.27%
$ 71.34 million $ 1.31 million
Aug 11, 2025 $ 0.117
-1.29%
$ 70.16 million $ 1.31 million
Aug 10, 2025 $ 0.119
-0.13%
$ 71.07 million $ 1.15 million
Aug 9, 2025 $ 0.119
+2.02%
$ 71.18 million $ 1.79 million
Aug 8, 2025 $ 0.117
-2.76%
$ 69.73 million $ 1.1 million
Aug 7, 2025 $ 0.12
+5.96%
$ 71.71 million $ 3 million
Aug 6, 2025 $ 0.113
+12.73%
$ 67.68 million $ 3.32 million
Aug 5, 2025 $ 0.101
-2.96%
$ 60.04 million $ 3.36 million
Aug 4, 2025 $ 0.104
+2.18%
$ 61.85 million $ 3.63 million
Aug 3, 2025 $ 0.102
+2.94%
$ 60.53 million $ 3.16 million
Aug 2, 2025 $ 0.099
+1.95%
$ 58.92 million $ 3.01 million
Aug 1, 2025 $ 0.0969
-5.80%
$ 58 million $ 3.04 million
Jul 31, 2025 $ 0.103
+2.84%
$ 61.41 million $ 3.24 million
Jul 30, 2025 $ 0.1
+0.77%
$ 59.73 million $ 2.36 million
Jul 29, 2025 $ 0.0993
-1.28%
$ 59.27 million $ 3.75 million
Jul 28, 2025 $ 0.101
+0.68%
$ 60.04 million $ 4.29 million
Jul 27, 2025 $ 0.0999
-10.57%
$ 59.63 million $ 3.91 million
Jul 26, 2025 $ 0.112
+37.89%
$ 56.97 million $ 2.35 million
Jul 25, 2025 $ 0.081
-5.02%
$ 41.31 million $ 3.18 million
Jul 24, 2025 $ 0.0853
-6.08%
$ 43.49 million $ 3.41 million
Jul 23, 2025 $ 0.0908
-2.07%
$ 46.31 million $ 2.29 million
Jul 22, 2025 $ 0.0926
-8.17%
$ 47.24 million $ 3.08 million
Jul 21, 2025 $ 0.101
+16.09%
$ 51.66 million $ 3.01 million
Jul 20, 2025 $ 0.0872
+13.75%
$ 44.5 million $ 5.08 million