GEMI Stock Prices

Data as of Oct 28, 2026

Last

3.13

Change

+0.05

Open

3.03

Previous

3.08

High

3.14

Low

2.94

Bid

-

Ask

-

Volume

1,495,920

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.079

Hist Vol

0.999

Opt Volume

540

Open Int

50,027

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	3.03	3.14	2.94	3.13	+0.05	1,495,920	540	1.079	0.999
Oct 27, 2026	2.95	3.15	2.88	3.08	+0.21	1,952,464	2,185	1.065	0.999
Oct 26, 2026	3.00	3.01	2.81	2.87	-0.19	2,129,401	6,948	1.225	0.996
Oct 23, 2026	3.12	3.18	2.98	3.06	-0.11	1,660,075	2,674	0.932	0.995
Oct 22, 2026	3.06	3.21	3.03	3.17	+0.00	1,602,585	9,482	1.090	0.994
Oct 21, 2026	3.23	3.27	3.14	3.17	+0.03	1,881,836	3,411	0.944	0.995
Oct 20, 2026	3.21	3.32	3.01	3.14	-0.08	2,726,117	9,298	1.053	0.995
Oct 19, 2026	3.60	3.63	3.20	3.22	-0.36	1,989,227	5,428	1.464	0.997
Oct 16, 2026	3.80	3.83	3.54	3.57	-0.31	1,577,098	2,475	1.002	0.992
Oct 15, 2026	3.79	3.90	3.61	3.88	+0.01	1,782,325	1,631	0.988	0.992
Oct 14, 2026	4.01	4.10	3.85	3.87	-0.23	1,676,909	972	0.821	0.994
Oct 13, 2026	4.18	4.22	4.02	4.10	-0.01	1,681,079	3,871	0.970	0.993
Oct 12, 2026	4.34	4.41	4.07	4.11	-0.28	1,570,831	9,618	1.084	0.993
Oct 9, 2026	4.37	4.45	4.21	4.40	-0.08	1,440,722	5,959	0.929	0.995
Oct 8, 2026	4.36	4.50	4.21	4.47	-0.02	1,880,854	3,171	1.067	0.995
Oct 7, 2026	4.52	4.54	4.37	4.49	-0.18	1,993,143	10,679	1.000	0.997
Oct 6, 2026	4.79	4.87	4.63	4.67	-0.10	1,408,056	8,754	1.010	0.997
Oct 5, 2026	4.72	4.88	4.70	4.77	+0.10	1,409,353	5,727	1.024	0.997
Oct 2, 2026	5.18	5.39	4.56	4.67	+0.00	3,530,573	10,232	0.955	0.999
Oct 1, 2026	5.15	5.24	5.03	5.07	-0.09	1,454,554	7,603	0.922	0.997
Sep 30, 2026	5.46	5.55	5.12	5.16	-0.13	2,184,545	4,254	0.969	0.998
Sep 29, 2026	5.36	5.43	5.20	5.29	+0.09	1,693,412	3,561	0.938	0.999
Sep 28, 2026	5.35	5.48	5.18	5.20	-0.34	1,997,066	4,779	1.225	0.999
Sep 25, 2026	5.70	5.70	5.27	5.54	-0.11	2,474,089	13,332	0.933	0.999
Sep 24, 2026	5.58	5.84	5.45	5.65	+0.02	1,748,519	4,972	0.999	0.999
Sep 23, 2026	5.91	6.01	5.51	5.63	-0.32	2,903,503	6,555	1.005	0.999
Sep 22, 2026	6.06	6.13	5.74	5.95	-0.04	3,587,876	10,533	1.060	0.999
Sep 21, 2026	5.76	6.20	5.61	5.99	+0.18	4,579,493	8,229	1.194	0.999
Sep 18, 2026	4.57	5.86	4.57	5.81	+1.38	14,059,432	21,905	1.122	0.999
Sep 17, 2026	4.30	4.58	4.17	4.43	+0.25	1,793,052	1,481	0.981	0.959
Sep 16, 2026	4.38	4.40	4.08	4.18	-0.18	2,312,200	2,491	1.010	0.966
Sep 15, 2026	4.68	4.68	4.30	4.36	-0.45	2,049,595	2,986	0.855	0.975
Sep 14, 2026	4.41	4.88	4.38	4.81	+0.35	2,099,015	3,173	1.136	0.971
Sep 11, 2026	4.46	4.84	4.43	4.46	+0.07	1,779,425	5,428	0.958	0.967
Sep 10, 2026	4.32	4.55	4.32	4.39	-0.06	1,149,839	1,013	1.009	0.969
Sep 9, 2026	4.76	4.89	4.44	4.45	-0.23	1,375,728	771	1.471	0.971
Sep 8, 2026	4.63	4.79	4.48	4.68	+0.00	2,155,350	1,346	1.040	0.972
Sep 4, 2026	4.67	4.74	4.52	4.68	-0.16	1,992,559	3,646	0.913	0.974
Sep 3, 2026	4.39	4.87	4.39	4.84	+0.55	3,632,355	3,657	0.928	0.976
Sep 2, 2026	4.14	4.32	4.07	4.29	+0.13	997,603	1,140	0.982	0.969
Sep 1, 2026	4.31	4.36	4.08	4.16	-0.34	1,655,813	1,840	1.026	0.970
Aug 31, 2026	4.26	4.51	4.15	4.50	+0.20	1,772,457	1,891	0.960	0.969
Aug 28, 2026	4.64	4.68	4.27	4.30	-0.41	2,417,772	3,626	0.995	0.970
Aug 27, 2026	4.62	5.00	4.52	4.71	+0.17	3,355,322	3,371	1.045	0.968
Aug 26, 2026	4.54	4.78	4.43	4.54	-0.12	1,785,433	3,040	1.086	0.969
Aug 25, 2026	4.19	4.80	4.18	4.66	+0.47	4,253,964	6,064	0.996	0.971
Aug 24, 2026	4.28	4.64	4.00	4.19	-0.09	7,534,556	4,083	1.279	0.966
Aug 21, 2026	4.28	4.79	4.19	4.28	+0.14	7,223,062	14,032	1.124	0.968
Aug 20, 2026	4.13	4.31	3.93	4.14	+0.21	5,697,094	9,729	1.001	0.969
Aug 19, 2026	3.55	4.00	3.55	3.93	+0.39	2,948,073	9,452	1.038	0.969
Aug 18, 2026	3.58	3.60	3.43	3.54	-0.07	1,529,603	1,003	0.960	0.964
Aug 17, 2026	3.89	3.93	3.39	3.61	-0.31	3,830,095	5,756	1.094	0.966
Aug 14, 2026	3.90	4.28	3.87	3.92	-0.38	3,703,843	4,618	1.079	0.965
Aug 13, 2026	4.16	4.43	4.15	4.30	+0.13	2,127,451	6,732	1.351	0.963
Aug 12, 2026	4.09	4.28	3.99	4.17	+0.12	1,351,578	1,592	1.156	0.964
Aug 11, 2026	4.10	4.15	4.01	4.05	-0.06	705,693	1,912	1.229	0.966
Aug 10, 2026	4.04	4.13	3.92	4.11	+0.02	1,362,540	2,067	1.482	0.968
Aug 7, 2026	4.07	4.13	3.97	4.09	+0.11	825,822	3,120	1.215	0.970
Aug 6, 2026	4.01	4.17	3.94	3.98	-0.05	900,302	6,448	1.268	0.971
Aug 5, 2026	4.14	4.24	4.02	4.03	-0.18	792,367	4,734	1.249	0.973
Aug 4, 2026	4.05	4.24	3.89	4.21	+0.22	1,474,989	5,542	1.250	0.975
Aug 3, 2026	3.91	4.13	3.85	3.99	+0.09	2,000,029	5,592	1.182	0.975
Jul 31, 2026	4.08	4.10	3.74	3.90	-0.21	1,902,875	4,118	1.094	0.977
Jul 30, 2026	4.07	4.18	4.03	4.11	+0.04	1,023,630	5,171	1.052	0.978
Jul 29, 2026	4.17	4.31	4.04	4.07	-0.31	1,169,112	6,633	1.216	0.980
Jul 28, 2026	4.35	4.39	4.11	4.38	-0.07	936,605	2,309	1.067	0.979

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.