GEMG Historical USD Price
Daily close · Oct 23, 2021 → Oct 28, 2022Daily price history
Sep 29, 2022 → Oct 28, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-10-28 | $0.02311919 | $0.02394597 | $0.02260246 | $0.02377123 | $178.80 |
| 2022-10-27 | $0.02241709 | $0.02381369 | $0.02146174 | $0.02313382 | $4,146.88 |
| 2022-10-26 | $0.02280785 | $0.02300448 | $0.02207847 | $0.02241522 | $1,083.16 |
| 2022-10-25 | $0.02299433 | $0.02442579 | $0.02263662 | $0.02279568 | $3,418.53 |
| 2022-10-24 | $0.02251614 | $0.02309657 | $0.0221887 | $0.02298975 | $1,044.55 |
| 2022-10-23 | $0.02228993 | $0.02255889 | $0.02204179 | $0.02251914 | $259.12 |
| 2022-10-22 | $0.02170008 | $0.02229584 | $0.02132083 | $0.02228978 | $859.36 |
| 2022-10-21 | $0.02149657 | $0.02176571 | $0.02121805 | $0.02169627 | $116.51 |
| 2022-10-20 | $0.02138106 | $0.0216424 | $0.02118402 | $0.02150488 | $276.59 |
| 2022-10-19 | $0.02198789 | $0.02202262 | $0.02133807 | $0.0213752 | $336.58 |
| 2022-10-18 | $0.0236297 | $0.02363365 | $0.02196273 | $0.02199887 | $975.81 |
| 2022-10-17 | $0.02422769 | $0.02484432 | $0.02341232 | $0.02361255 | $1,877.16 |
| 2022-10-16 | $0.02442899 | $0.02466842 | $0.02379988 | $0.02422818 | $971.66 |
| 2022-10-15 | $0.02460835 | $0.02495619 | $0.02441294 | $0.02444656 | $271.11 |
| 2022-10-14 | $0.02219186 | $0.02566571 | $0.02173639 | $0.02460817 | $3,860.86 |
| 2022-10-13 | $0.0226046 | $0.02282824 | $0.01757333 | $0.0221949 | $15,053.56 |
| 2022-10-12 | $0.02658229 | $0.02670939 | $0.02135218 | $0.02260437 | $6,563.16 |
| 2022-10-11 | $0.02870978 | $0.02891428 | $0.02641377 | $0.02657823 | $2,810.92 |
| 2022-10-10 | $0.02958279 | $0.02967555 | $0.02872104 | $0.02872104 | $111.76 |
| 2022-10-09 | $0.02936597 | $0.02961904 | $0.02890348 | $0.02957171 | $541.50 |
| 2022-10-08 | $0.03100795 | $0.03106306 | $0.02886873 | $0.02936102 | $2,105.73 |
| 2022-10-07 | $0.03026509 | $0.03108697 | $0.02961939 | $0.03108697 | $1,228.98 |
| 2022-10-06 | $0.03119827 | $0.03155765 | $0.02924765 | $0.03022037 | $610.87 |
| 2022-10-05 | $0.03034811 | $0.03211717 | $0.02980194 | $0.03120114 | $2,244.34 |
| 2022-10-04 | $0.03284025 | $0.03293988 | $0.02998816 | $0.03036556 | $3,507.61 |
| 2022-10-03 | $0.03520588 | $0.03553784 | $0.03211208 | $0.03283823 | $3,407.42 |
| 2022-10-02 | $0.03616266 | $0.03623495 | $0.03465451 | $0.03520221 | $1,316.36 |
| 2022-10-01 | $0.03694766 | $0.03706533 | $0.03567609 | $0.03615677 | $344.82 |
| 2022-09-30 | $0.03648491 | $0.03768824 | $0.03624102 | $0.0369259 | $750.58 |
| 2022-09-29 | $0.0380953 | $0.03858307 | $0.03622298 | $0.03647218 | $1,583.84 |