Gemini Space Station, Inc. Class A GEMI
NASDAQ · Amerika Birleşik Devletleri · Finans
$5,09-0,07 (-%1,36)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,09 | -%1,26 | $5,15 | $5,24 | $5,05 | 660,39K |
| 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 |