Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	X	GEM	45.12	45.77	45.12	45.765	1.16	116,517	744	34.29	57.13
2026-02-05	X	GEM	44.70	44.98	44.4296	44.54	-0.245	110,734	861	33.46	55.76
2026-02-04	X	GEM	45.61	45.61	44.65	44.87	-0.60	120,403	1,120	33.65	56.07
2026-02-03	X	GEM	45.68	45.68	45.04	45.45	0.245	583,626	1,784	33.95	56.57
2026-02-02	X	GEM	44.59	45.29	44.59	45.20	0.18	115,449	550	36.91	53.38
2026-01-30	X	GEM	45.46	45.64	44.82	45.0114	-0.97	87,450	555	37.47	54.14
2026-01-29	X	GEM	46.38	46.38	45.296	45.94	-0.135	127,783	562	44.00	54.01
2026-01-28	X	GEM	46.10	46.15	45.81	46.14	0.32	113,186	758	37.94	54.60
2026-01-27	X	GEM	45.44	45.81	45.44	45.81	0.89	117,700	677	37.73	46.29
2026-01-26	X	GEM	44.765	45.049	44.765	44.88		83,016	488	33.73	46.29
2026-01-23	X	GEM	44.49	44.92	44.39	44.88	0.30	68,523	474	36.89	53.30
2026-01-22	X	GEM	44.50	44.76	44.435	44.62	0.40	80,112	525	36.91	53.33
2026-01-21	X	GEM	43.99	44.40	43.98	44.17	0.64	89,793	688	36.65	52.96
2026-01-20	X	GEM	43.56	43.87	43.54	43.58	-0.355	237,585	1,328	33.12	46.29
2026-01-19	X	GEM	43.97	43.985	43.71	43.89	-0.145	0	0	36.24	52.36
2026-01-16	X	GEM	43.97	43.985	43.71	43.89	-0.145	284,914	589	36.24	52.36
2026-01-15	X	GEM	44.03	44.28	43.9401	44.07	0.308	131,015	549	36.57	52.84
2026-01-14	X	GEM	43.62	43.79	43.56	43.76	0.1745	107,526	565	36.11	51.95
2026-01-13	X	GEM	43.80	43.80	43.51	43.56	-0.3425	92,936	501	35.94	51.95
2026-01-12	X	GEM	43.37	43.97	43.37	43.94	0.55	82,600	611	36.22	46.29
2026-01-09	X	GEM	43.26	43.41	43.08	43.40	0.21	89,312	805	32.55	46.29
2026-01-08	X	GEM	43.06	43.23	43.01	43.18	-0.07	166,844	756	32.40	53.98
2026-01-07	X	GEM	43.34	43.36	43.19	43.24	-0.28	143,804	736	32.42	46.29
2026-01-06	X	GEM	43.37	43.6099	43.37	43.545	0.37	99,733	756	32.65	46.29
2026-01-05	X	GEM	42.96	43.18	42.78	43.17	0.49	119,880	665	32.36	46.29
2026-01-02	X	GEM	42.45	42.675	42.40	42.62	1.09	147,583	862	31.95	46.29
2026-01-01	X	GEM	41.73	41.74	41.58	41.62	-0.17	0	0	31.24	52.06
2025-12-31	X	GEM	41.73	41.74	41.58	41.62	-0.17	82,926	480	31.24	52.06
2025-12-30	X	GEM	41.72	41.79	41.65	41.735	0.22	102,308	521	35.01	47.00
2025-12-29	X	GEM	41.44	41.56	41.41	41.53	-0.15	89,182	643	35.01	47.00
2025-12-26	X	GEM	41.43	41.72	41.43	41.72	0.28	40,610	420	30.06	51.98
2025-12-25	X	GEM	41.41	41.43	41.365	41.39	0.10	0	0	30.06	47.00
2025-12-24	X	GEM	41.41	41.43	41.365	41.39	0.10	43,378	281	30.06	47.00
2025-12-23	X	GEM	41.09	41.30	41.05	41.30	0.2782	109,430	668	30.06	47.00
2025-12-22	X	GEM	41.97	42.1094	41.97	41.98	0.14	114,625	939	30.06	47.00
2025-12-19	X	GEM	41.67	41.945	41.67	41.8426	0.33	79,931	557	40.42	42.99
2025-12-18	X	GEM	41.52	41.6587	41.435	41.4755	0.60	71,526	458	41.39	41.47
2025-12-17	X	GEM	41.46	41.471	40.88	40.88	-0.35	335,210	820	40.87	41.01
2025-12-16	X	GEM	41.24	41.35	41.09	41.22	-0.30	67,165	540	35.01	47.00
2025-12-15	X	GEM	41.85	41.85	41.50	41.50	-0.025	63,083	425	35.01	47.00
2025-12-12	X	GEM	42.04	42.06	41.46	41.60	-0.425	106,934	563	31.20	51.98
2025-12-11	X	GEM	41.88	42.0691	41.75	41.99	-0.24	59,387	544	35.01	47.00
2025-12-10	X	GEM	41.87	42.27	41.81	42.23	0.4826	109,646	673	35.01	47.00
2025-12-09	X	GEM	41.55	41.79	41.47	41.7688	-0.0626	57,194	480	31.32	52.20
2025-12-08	X	GEM	41.97	41.97	41.7412	41.90	-0.12	42,684	474	31.38	52.11
2025-12-05	X	GEM	42.10	42.1895	41.89	41.94	0.32	72,335	547	34.72	49.95
2025-12-04	X	GEM	41.76	41.76	41.54	41.63	-0.03	59,954	477	31.49	49.56
2025-12-03	X	GEM	41.49	41.66	41.46	41.66	0.03	69,466	377	31.43	49.44
2025-12-02	X	GEM	41.61	41.64	41.41	41.59	0.075	50,942	608	34.18	49.43
2025-12-01	X	GEM	41.49	41.68	41.48	41.48	-0.005	77,838	614	35.01	47.00
2025-11-28	X	GEM	41.4204	41.63	41.4204	41.6136	0.01	34,681	347	35.01	47.00
2025-11-27	X	GEM	41.46	41.6199	41.31	41.55	0.29	0	0	35.01	47.00
2025-11-26	X	GEM	41.46	41.6199	41.31	41.55	0.29	70,877	469	35.01	47.00
2025-11-25	X	GEM	41.07	41.27	40.89	41.23	0.19	80,819	577	35.01	47.00
2025-11-24	X	GEM	40.78	41.09	40.73	41.07	0.36	70,500	551	30.76	51.26
2025-11-21	X	GEM	40.39	40.8425	40.18	40.67	0.0102	73,143	679	33.67	48.44
2025-11-20	X	GEM	41.64	41.68	40.6998	40.73	-0.5802	69,539	650	30.06	47.00
2025-11-19	X	GEM	41.20	41.4699	41.10	41.295	-0.1796	110,033	527	30.98	47.00
2025-11-18	X	GEM	41.25	41.52	41.13	41.32	-0.1454	65,869	559	30.06	47.00
2025-11-17	X	GEM	41.78	42.01	41.50	41.65	-0.415	57,900	502	31.17	51.87
2025-11-14	X	GEM	41.82	42.305	41.73	42.045	-0.03	82,183	642	31.79	50.01
2025-11-13	X	GEM	42.57	42.5995	41.905	42.0052	-0.47	40,799	498	31.55	50.15
2025-11-12	X	GEM	42.55	42.55	42.395	42.53	0.035	44,940	430	31.98	53.07
2025-11-11	X	GEM	42.43	42.55	42.3419	42.485	0.025	52,953	468	31.89	53.13
2025-11-10	X	GEM	42.30	42.46	42.15	42.42	0.725	55,344	427	30.06	47.00