GEMS Historical Data

GEMS Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 2025 $ 0.0767
+6.69%
$ 39.13 million $ 5.92 million
Jul 18, 2025 $ 0.0718
-4.49%
$ 36.64 million $ 5.27 million
Jul 17, 2025 $ 0.0752
+2.33%
$ 38.36 million $ 5.63 million
Jul 16, 2025 $ 0.0735
-0.80%
$ 37.48 million $ 3.31 million
Jul 15, 2025 $ 0.0741
+0.43%
$ 37.79 million $ 7.35 million
Jul 14, 2025 $ 0.0739
+6.87%
$ 37.68 million $ 4.39 million
Jul 13, 2025 $ 0.0692
-2.05%
$ 35.28 million $ 2.04 million
Jul 12, 2025 $ 0.0706
+0.04%
$ 36.02 million $ 2.12 million
Jul 11, 2025 $ 0.0706
+1.31%
$ 36 million $ 2.15 million
Jul 10, 2025 $ 0.0686
-4.28%
$ 34.99 million $ 2.2 million
Jul 9, 2025 $ 0.0716
+14.31%
$ 36.52 million $ 2.29 million
Jul 8, 2025 $ 0.0626
+5.36%
$ 31.95 million $ 2.96 million
Jul 7, 2025 $ 0.0594
-2.97%
$ 30.33 million $ 3.34 million
Jul 6, 2025 $ 0.0613
-7.70%
$ 31.26 million $ 3.47 million
Jul 5, 2025 $ 0.0664
+1.28%
$ 33.86 million $ 3.8 million
Jul 4, 2025 $ 0.0655
+2.78%
$ 33.44 million $ 4.16 million
Jul 3, 2025 $ 0.0638
+8.00%
$ 32.54 million $ 4.2 million
Jul 2, 2025 $ 0.0591
+13.93%
$ 30.13 million $ 4.34 million
Jul 1, 2025 $ 0.0518
+0.70%
$ 26.45 million $ 4.31 million
Jun 30, 2025 $ 0.0515
+7.96%
$ 26.26 million $ 3.86 million
Jun 29, 2025 $ 0.0477
-5.43%
$ 24.33 million $ 4.46 million
Jun 28, 2025 $ 0.0504
-0.52%
$ 25.72 million $ 4.22 million
Jun 27, 2025 $ 0.0507
+11.39%
$ 25.86 million $ 4.58 million
Jun 26, 2025 $ 0.0455
+33.83%
$ 23.21 million $ 3.66 million
Jun 25, 2025 $ 0.034
+1.17%
$ 17.34 million $ 4.2 million
Jun 24, 2025 $ 0.0336
-1.30%
$ 17.14 million $ 4.79 million
Jun 23, 2025 $ 0.034
+8.37%
$ 17.36 million $ 4.91 million
Jun 22, 2025 $ 0.0314
+1.29%
$ 16.02 million $ 4.27 million
Jun 21, 2025 $ 0.031
-3.60%
$ 15.82 million $ 5.64 million
Jun 20, 2025 $ 0.0322
-1.16%
$ 16.43 million $ 4.92 million
Jun 19, 2025 $ 0.0326
-1.73%
$ 16.62 million $ 1.86 million
Jun 18, 2025 $ 0.0332
+1.11%
$ 16.92 million $ 808,726
Jun 17, 2025 $ 0.0328
-2.44%
$ 16.73 million $ 930,169
Jun 16, 2025 $ 0.0336
+0.30%
$ 17.15 million $ 1.07 million
Jun 15, 2025 $ 0.0335
-1.49%
$ 17.1 million $ 1.01 million
Jun 14, 2025 $ 0.034
-1.84%
$ 17.36 million $ 995,585
Jun 13, 2025 $ 0.0347
+0.22%
$ 17.68 million $ 882,473
Jun 12, 2025 $ 0.0346
-5.62%
$ 17.63 million $ 1.08 million
Jun 11, 2025 $ 0.0366
-3.35%
$ 18.69 million $ 992,754
Jun 10, 2025 $ 0.0379
-2.75%
$ 19.34 million $ 1.01 million
Jun 9, 2025 $ 0.039
-1.17%
$ 19.89 million $ 1.1 million
Jun 8, 2025 $ 0.0394
-0.99%
$ 20.12 million $ 1.09 million
Jun 7, 2025 $ 0.0399
+1.80%
$ 20.34 million $ 1.03 million
Jun 6, 2025 $ 0.0392
+3.48%
$ 19.98 million $ 914,016
Jun 5, 2025 $ 0.0379
-7.50%
$ 19.31 million $ 1.06 million
Jun 4, 2025 $ 0.0409
-1.80%
$ 20.88 million $ 934,862
Jun 3, 2025 $ 0.0417
-2.36%
$ 21.27 million $ 963,664
Jun 2, 2025 $ 0.0427
+0.28%
$ 21.79 million $ 1.84 million
Jun 1, 2025 $ 0.0426
-5.43%
$ 21.73 million $ 3.53 million
May 31, 2025 $ 0.045
-2.71%
$ 22.98 million $ 3.21 million