The closing price for GEM in January 2020 was $27.98, on January 31, 2020. It was down 5.8% for the month. The latest price is $52.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2020 | $28.22 | $28.22 | $27.88 | $27.98 | 191,738 |
January 30 2020 | $28.46 | $28.67 | $28.28 | $28.67 | 128,793 |
January 29 2020 | $29.11 | $29.11 | $28.97 | $29.04 | 117,158 |
January 28 2020 | $28.78 | $28.96 | $28.66 | $28.90 | 80,423 |
January 27 2020 | $28.49 | $28.77 | $28.30 | $28.72 | 139,724 |
January 24 2020 | $29.84 | $29.84 | $29.45 | $29.56 | 881,264 |
January 23 2020 | $29.63 | $29.86 | $29.53 | $29.84 | 540,273 |
January 22 2020 | $30.11 | $30.12 | $29.99 | $30.00 | 62,920 |
January 21 2020 | $29.97 | $29.99 | $29.79 | $29.79 | 120,451 |
January 17 2020 | $30.42 | $30.52 | $30.34 | $30.52 | 265,077 |
January 16 2020 | $30.31 | $30.33 | $30.22 | $30.33 | 296,803 |
January 15 2020 | $30.23 | $30.25 | $30.08 | $30.09 | 77,021 |
January 14 2020 | $30.32 | $30.34 | $30.21 | $30.33 | 102,962 |
January 13 2020 | $30.22 | $30.48 | $30.21 | $30.48 | 134,491 |
January 10 2020 | $30.04 | $30.13 | $29.95 | $30.04 | 101,134 |
January 09 2020 | $29.82 | $29.92 | $29.73 | $29.88 | 896,732 |
January 08 2020 | $29.41 | $29.73 | $29.41 | $29.61 | 46,388 |
January 07 2020 | $29.40 | $29.46 | $29.32 | $29.38 | 217,495 |
January 06 2020 | $29.34 | $29.48 | $29.34 | $29.45 | 153,695 |
January 03 2020 | $29.55 | $29.72 | $29.54 | $29.56 | 112,500 |
January 02 2020 | $29.72 | $30.01 | $29.72 | $30.01 | 149,172 |
Daily pricing data for GEM dates back to 9/29/2015, and may be incomplete.