Gemini Space Station, Inc. Class A Common Stock - GEMI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	14.13	13.22	13.22	14.95	13.08	5.72M
December 11, 2025	12.82	14.99	14.99	15.27	11.77	11.87M
December 10, 2025	11.21	11.36	11.36	11.57	10.57	2.77M
December 09, 2025	11	11.44	11.44	11.74	10.84	1.05M
December 08, 2025	11.75	11.23	11.23	11.9	11.02	886,741
December 05, 2025	11.7	11.45	11.45	12.32	11.32	2.02M
December 04, 2025	10.82	11.86	11.86	12.21	10.73	2.87M
December 03, 2025	9.81	10.76	10.76	11.11	9.67	2.3M
December 02, 2025	10.16	9.7	9.7	10.39	9.7	1.6M
December 01, 2025	10.71	9.88	9.88	10.74	9.78	1.46M
November 28, 2025	10.8	11	11	11.31	10.8	1.2M
November 26, 2025	10.52	10.77	10.77	10.82	10.26	1.67M
November 25, 2025	10.58	10.5	10.5	10.64	9.85	1.34M
November 24, 2025	10.77	10.77	10.77	10.85	10.05	2.26M
November 21, 2025	10.38	10.63	10.63	10.72	10.08	2.23M
November 20, 2025	11.67	10.58	10.58	11.8	10.49	1.49M
November 19, 2025	12.01	11.41	11.41	12.08	11.07	1.48M
November 18, 2025	11.48	12.09	12.09	12.21	11.31	1.42M
November 17, 2025	12.46	11.57	11.57	12.49	11.4	2.41M
November 14, 2025	11.91	12.65	12.65	12.88	11.91	1.88M
November 13, 2025	13.6	12.45	12.45	13.69	12.22	3.32M
November 12, 2025	14.2	13.8	13.8	14.28	13.65	3.35M
November 11, 2025	15.03	14.07	14.07	15.29	13.8	5.6M
November 10, 2025	16.4	16.84	16.84	17.23	16.11	2.36M
November 07, 2025	15.58	16.18	16.18	16.59	15.02	2.15M
November 06, 2025	16.76	15.99	15.99	16.85	15.91	1.45M
November 05, 2025	16.69	16.87	16.87	17.77	16.22	1.46M
November 04, 2025	16.99	16.29	16.29	17.47	16.25	1.79M
November 03, 2025	18.01	17.79	17.79	18.18	17.06	1.82M
October 31, 2025	17.63	18.35	18.35	18.61	17.44	1.35M
October 30, 2025	18.88	17.49	17.49	19.05	17.4	2.11M
October 29, 2025	19.75	19.16	19.16	19.92	18.9	907,248
October 28, 2025	20.22	19.93	19.93	20.93	19.67	977,539
October 27, 2025	20.31	20.33	20.33	20.7	19.96	717,833
October 24, 2025	19.97	19.76	19.76	20.73	19.74	861,500
October 23, 2025	19.48	19.56	19.56	19.91	19.3	761,800
October 22, 2025	19.97	19.31	19.31	19.97	18.84	1.65M
October 21, 2025	20.3	20.24	20.24	20.79	19.58	1.37M
October 20, 2025	19.82	20.66	20.66	20.78	19.7	1.38M
October 17, 2025	20	19.68	19.68	20.12	19.19	2.3M
October 16, 2025	22.08	20.52	20.52	22.45	20.49	2.62M
October 15, 2025	23.11	22.36	22.36	23.11	21.8	2.01M
October 14, 2025	22.47	22.65	22.65	23.3	21.7	2.54M
October 13, 2025	23.47	23.45	23.45	23.67	22.2	2.76M
October 10, 2025	25.41	23.3	23.3	25.41	23.11	3.06M
October 09, 2025	25.7	25.41	25.41	26.34	25.09	1.78M
October 08, 2025	24.25	25.65	25.65	26.25	23.98	2.51M
October 07, 2025	25.47	24.27	24.27	26.44	24.25	3.22M
October 06, 2025	25.4	25.29	25.29	26.75	24.56	3.95M
October 03, 2025	23.31	24.78	24.78	25.2	23.15	3.49M
October 02, 2025	23.01	23.2	23.2	23.75	22.25	3.34M
October 01, 2025	23.9	22.82	22.82	24.5	22.75	3.09M
September 30, 2025	24.44	23.96	23.96	24.49	23.23	3.03M
September 29, 2025	23.95	24.73	24.73	24.85	23.14	3.76M
September 26, 2025	25.3	23.84	23.84	25.37	23.3	2.32M
September 25, 2025	23.79	25.14	25.14	25.82	23.06	3.69M
September 24, 2025	24.47	24.28	24.28	24.89	23.64	2.76M
September 23, 2025	23.5	24.35	24.35	26.5	22.88	8.59M
September 22, 2025	23.22	23.43	23.43	24.07	22.61	2.92M
September 19, 2025	24.3	24.14	24.14	24.62	23.17	5.85M

Gemini Space Station, Inc. Class A Common Stock (GEMI) NASDAQ