The closing price for GEM in 2020 was $34.09, on December 31, 2020. It was up 12.1% for the year. The latest price is $42.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $34.28 | $34.28 | $33.96 | $34.09 | 121,445 |
December 30 2020 | $34.07 | $34.25 | $34.07 | $34.14 | 177,284 |
December 29 2020 | $33.54 | $33.75 | $33.53 | $33.70 | 164,237 |
December 28 2020 | $33.28 | $33.37 | $33.23 | $33.34 | 87,495 |
December 24 2020 | $33.15 | $33.25 | $33.01 | $33.16 | 103,708 |
December 23 2020 | $33.18 | $33.29 | $33.18 | $33.25 | 85,399 |
December 22 2020 | $32.97 | $32.99 | $32.83 | $32.91 | 68,115 |
December 21 2020 | $32.90 | $33.23 | $32.90 | $33.06 | 502,328 |
December 18 2020 | $33.57 | $33.60 | $33.47 | $33.52 | 108,892 |
December 17 2020 | $33.55 | $33.63 | $33.53 | $33.62 | 194,467 |
December 16 2020 | $33.28 | $33.47 | $33.25 | $33.39 | 349,710 |
December 15 2020 | $33.05 | $33.28 | $33.01 | $33.28 | 200,961 |
December 14 2020 | $33.13 | $33.17 | $32.92 | $32.92 | 126,987 |
December 11 2020 | $33.11 | $33.17 | $33.03 | $33.09 | 125,078 |
December 10 2020 | $32.93 | $33.32 | $32.93 | $33.26 | 227,033 |
December 09 2020 | $33.29 | $33.30 | $32.85 | $32.92 | 132,756 |
December 08 2020 | $33.14 | $33.22 | $33.09 | $33.20 | 148,596 |
December 07 2020 | $33.13 | $33.28 | $33.09 | $33.17 | 195,137 |
December 04 2020 | $32.99 | $33.19 | $32.98 | $33.18 | 365,495 |
December 03 2020 | $32.75 | $32.92 | $32.71 | $32.77 | 161,900 |
December 02 2020 | $32.34 | $32.49 | $32.23 | $32.46 | 163,480 |
December 01 2020 | $32.22 | $32.43 | $32.16 | $32.37 | 197,737 |
November 30 2020 | $31.96 | $31.96 | $31.75 | $31.79 | 489,894 |
November 27 2020 | $32.38 | $32.47 | $32.34 | $32.40 | 174,545 |
November 25 2020 | $31.93 | $32.16 | $31.85 | $32.15 | 1,581,206 |
Daily pricing data for GEM dates back to 9/29/2015, and may be incomplete.
