Gemini Space Station, Inc. Class A GEMI
NASDAQ · United States · Finance
$5.11-0.05 (-0.93%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.11 | -1.07% | $5.15 | $5.24 | $5.09 | 456.00K |
| 2026-09-30 | $5.16 | -2.46% | $5.46 | $5.55 | $5.12 | 2.19M |
| 2026-09-29 | $5.29 | +1.73% | $5.36 | $5.43 | $5.20 | 1.75M |
| 2026-09-28 | $5.20 | -6.14% | $5.35 | $5.48 | $5.18 | 2.01M |
| 2026-09-25 | $5.54 | -1.95% | $5.70 | $5.70 | $5.27 | 2.49M |
| 2026-09-24 | $5.65 | +0.36% | $5.58 | $5.84 | $5.45 | 1.75M |
| 2026-09-23 | $5.63 | -5.38% | $5.91 | $6.01 | $5.51 | 2.91M |
| 2026-09-22 | $5.95 | -0.67% | $6.05 | $6.13 | $5.74 | 3.61M |
| 2026-09-21 | $5.99 | +3.10% | $5.76 | $6.20 | $5.61 | 4.64M |
| 2026-09-18 | $5.81 | +31.15% | $4.57 | $5.86 | $4.57 | 15.43M |
| 2026-09-17 | $4.43 | +5.98% | $4.30 | $4.58 | $4.16 | 1.79M |
| 2026-09-16 | $4.18 | -4.02% | $4.38 | $4.40 | $4.08 | 2.32M |
| 2026-09-15 | $4.36 | -9.46% | $4.68 | $4.68 | $4.30 | 2.07M |
| 2026-09-14 | $4.81 | +7.85% | $4.41 | $4.88 | $4.38 | 2.13M |
| 2026-09-11 | $4.46 | +1.59% | $4.46 | $4.84 | $4.43 | 1.78M |
| 2026-09-10 | $4.39 | -1.35% | $4.32 | $4.55 | $4.32 | 1.15M |
| 2026-09-09 | $4.45 | -4.91% | $4.76 | $4.89 | $4.44 | 1.38M |
| 2026-09-08 | $4.68 | 0.00% | $4.63 | $4.79 | $4.48 | 2.16M |
| 2026-09-04 | $4.68 | -3.31% | $4.67 | $4.74 | $4.51 | 2.00M |
| 2026-09-03 | $4.84 | +12.82% | $4.39 | $4.86 | $4.39 | 3.64M |
| 2026-09-02 | $4.29 | +3.13% | $4.14 | $4.32 | $4.07 | 1.01M |
| 2026-09-01 | $4.16 | -7.56% | $4.31 | $4.36 | $4.08 | 1.67M |
| 2026-08-31 | $4.50 | +4.65% | $4.26 | $4.51 | $4.15 | 1.78M |
| 2026-08-28 | $4.30 | -8.70% | $4.64 | $4.68 | $4.26 | 2.43M |
| 2026-08-27 | $4.71 | +3.74% | $4.62 | $4.99 | $4.52 | 3.38M |
| 2026-08-26 | $4.54 | -2.58% | $4.54 | $4.78 | $4.43 | 1.79M |
| 2026-08-25 | $4.66 | +11.22% | $4.19 | $4.80 | $4.18 | 4.26M |
| 2026-08-24 | $4.19 | -2.10% | $4.28 | $4.64 | $3.99 | 7.57M |
| 2026-08-21 | $4.28 | +3.38% | $4.28 | $4.79 | $4.19 | 7.32M |
| 2026-08-20 | $4.14 | +5.34% | $4.13 | $4.31 | $3.92 | 5.71M |
| 2026-08-19 | $3.93 | +11.02% | $3.55 | $4.00 | $3.55 | 3.08M |
| 2026-08-18 | $3.54 | -1.94% | $3.58 | $3.60 | $3.43 | 1.53M |
| 2026-08-17 | $3.61 | -7.91% | $3.89 | $3.93 | $3.38 | 3.85M |
| 2026-08-14 | $3.92 | -8.84% | $3.90 | $4.28 | $3.87 | 3.75M |
| 2026-08-13 | $4.30 | +3.12% | $4.16 | $4.43 | $4.15 | 2.45M |
| 2026-08-12 | $4.17 | +2.96% | $4.09 | $4.28 | $3.99 | 1.37M |
| 2026-08-11 | $4.05 | -1.46% | $4.10 | $4.15 | $4.01 | 711.90K |
| 2026-08-10 | $4.11 | +0.49% | $4.04 | $4.13 | $3.91 | 1.37M |
| 2026-08-07 | $4.09 | +2.76% | $4.07 | $4.13 | $3.97 | 832.60K |
| 2026-08-06 | $3.98 | -1.24% | $4.01 | $4.17 | $3.94 | 908.00K |
| 2026-08-05 | $4.03 | -4.28% | $4.14 | $4.24 | $4.01 | 807.50K |
| 2026-08-04 | $4.21 | +5.51% | $4.05 | $4.24 | $3.88 | 1.49M |
| 2026-08-03 | $3.99 | +2.31% | $3.91 | $4.13 | $3.85 | 2.01M |
| 2026-07-31 | $3.90 | -5.11% | $4.08 | $4.10 | $3.74 | 1.92M |
| 2026-07-30 | $4.11 | +1.11% | $4.07 | $4.18 | $4.03 | 1.03M |
| 2026-07-29 | $4.07 | -7.19% | $4.17 | $4.31 | $4.04 | 1.20M |
| 2026-07-28 | $4.38 | -1.57% | $4.35 | $4.39 | $4.11 | 946.00K |
| 2026-07-27 | $4.45 | +3.73% | $4.35 | $4.46 | $4.24 | 757.80K |
| 2026-07-24 | $4.29 | -2.50% | $4.33 | $4.40 | $4.22 | 518.30K |
| 2026-07-23 | $4.40 | -3.51% | $4.44 | $4.50 | $4.22 | 849.20K |
| 2026-07-22 | $4.56 | -4.40% | $4.69 | $4.83 | $4.53 | 671.10K |
| 2026-07-21 | $4.77 | +6.00% | $4.57 | $4.87 | $4.57 | 1.46M |
| 2026-07-20 | $4.50 | +7.40% | $4.20 | $4.57 | $4.19 | 1.03M |
| 2026-07-17 | $4.19 | -7.91% | $4.39 | $4.41 | $4.12 | 1.19M |
| 2026-07-16 | $4.55 | -2.57% | $4.59 | $4.73 | $4.45 | 1.01M |
| 2026-07-15 | $4.67 | +7.60% | $4.43 | $4.74 | $4.38 | 1.29M |
| 2026-07-14 | $4.34 | +2.12% | $4.35 | $4.43 | $4.25 | 837.60K |
| 2026-07-13 | $4.25 | -1.39% | $4.24 | $4.32 | $4.16 | 867.00K |
| 2026-07-10 | $4.31 | +1.41% | $4.30 | $4.40 | $4.23 | 914.30K |
| 2026-07-09 | $4.25 | +0.71% | $4.21 | $4.29 | $4.10 | 825.10K |
| 2026-07-08 | $4.22 | +0.72% | $4.07 | $4.22 | $3.96 | 1.02M |
| 2026-07-07 | $4.19 | -4.99% | $4.39 | $4.40 | $4.10 | 1.02M |
| 2026-07-06 | $4.41 | +4.26% | $4.13 | $4.47 | $4.09 | 1.48M |
| 2026-07-02 | $4.23 | -7.64% | $4.62 | $4.88 | $4.23 | 2.06M |
| 2026-07-01 | $4.58 | +7.51% | $4.25 | $4.69 | $4.24 | 2.12M |
| 2026-06-30 | $4.26 | +0.71% | $4.27 | $4.35 | $4.07 | 1.07M |
| 2026-06-29 | $4.23 | +1.20% | $4.17 | $4.30 | $3.96 | 1.58M |
| 2026-06-26 | $4.18 | +6.91% | $3.85 | $4.25 | $3.83 | 7.21M |
| 2026-06-25 | $3.91 | -6.46% | $4.22 | $4.25 | $3.89 | 1.66M |
| 2026-06-24 | $4.18 | -5.64% | $4.36 | $4.41 | $4.12 | 1.30M |
| 2026-06-23 | $4.43 | -3.06% | $4.44 | $4.59 | $4.33 | 1.16M |
| 2026-06-22 | $4.57 | -2.97% | $4.71 | $5.15 | $4.53 | 1.41M |
| 2026-06-18 | $4.71 | -1.46% | $4.85 | $4.93 | $4.66 | 1.48M |
| 2026-06-17 | $4.78 | +1.49% | $4.68 | $5.10 | $4.61 | 1.47M |
| 2026-06-16 | $4.71 | -8.19% | $5.05 | $5.13 | $4.70 | 1.48M |
| 2026-06-15 | $5.13 | +9.15% | $4.98 | $5.25 | $4.91 | 2.01M |
| 2026-06-12 | $4.70 | +1.29% | $4.58 | $4.84 | $4.58 | 1.68M |
| 2026-06-11 | $4.64 | +7.41% | $4.30 | $4.70 | $4.30 | 1.08M |
| 2026-06-10 | $4.32 | -3.14% | $4.40 | $4.63 | $4.32 | 1.02M |
| 2026-06-09 | $4.46 | -7.28% | $4.80 | $4.89 | $4.37 | 2.14M |
| 2026-06-08 | $4.81 | +14.93% | $4.32 | $4.87 | $4.30 | 2.03M |
| 2026-06-05 | $4.18 | -9.42% | $4.54 | $4.65 | $4.14 | 1.93M |
| 2026-06-04 | $4.62 | +2.44% | $4.50 | $4.79 | $4.50 | 1.57M |
| 2026-06-03 | $4.51 | -8.89% | $4.86 | $4.86 | $4.50 | 2.18M |
| 2026-06-02 | $4.95 | -4.07% | $5.05 | $5.15 | $4.93 | 1.72M |
| 2026-06-01 | $5.16 | -2.09% | $5.17 | $5.33 | $5.04 | 1.48M |
| 2026-05-29 | $5.27 | +1.35% | $5.17 | $5.33 | $4.97 | 1.76M |
| 2026-05-28 | $5.20 | +7.22% | $4.72 | $5.27 | $4.68 | 3.11M |
| 2026-05-27 | $4.85 | +1.46% | $4.80 | $4.92 | $4.68 | 1.64M |
| 2026-05-26 | $4.78 | -7.36% | $5.30 | $5.38 | $4.62 | 3.73M |