Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

GEME.US (GEME.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 33.40 33.40 33.40 33.3364 217
11th Dec 2025 (Thu) 33.755 33.755 33.6221 33.6221 0
10th Dec 2025 (Wed) 33.755 33.85 33.755 33.72 108
9th Dec 2025 (Tue) 33.00 33.2548 33.00 33.2548 0
8th Dec 2025 (Mon) 33.00 33.3305 33.00 33.3305 0
5th Dec 2025 (Fri) 33.00 33.3148 33.00 33.3148 0
4th Dec 2025 (Thu) 33.00 33.00 32.9345 32.9345 0
3rd Dec 2025 (Wed) 33.00 33.00 33.00 32.94 0
2nd Dec 2025 (Tue) 32.76 32.76 32.76 33.10 103
1st Dec 2025 (Mon) 31.35 32.7553 31.35 32.7553 0
28th Nov 2025 (Fri) 31.35 32.6013 31.35 32.6013 100
27th Nov 2025 (Thu) 31.35 32.3813 31.35 32.3813 0
26th Nov 2025 (Wed) 31.35 32.3813 31.35 32.3813 0
25th Nov 2025 (Tue) 31.35 31.9473 31.35 31.9473 0
24th Nov 2025 (Mon) 31.35 31.698 31.35 31.698 0
21st Nov 2025 (Fri) 31.35 31.55 31.35 31.4223 10,235
20th Nov 2025 (Thu) 33.17 33.17 32.1111 32.1111 0
19th Nov 2025 (Wed) 33.17 33.17 32.1111 32.1111 2
18th Nov 2025 (Tue) 33.17 33.17 32.09 32.09 0
17th Nov 2025 (Mon) 33.17 33.17 32.285 32.285 42
14th Nov 2025 (Fri) 33.17 33.17 32.7155 32.7155 0
13th Nov 2025 (Thu) 33.17 33.17 32.7853 32.7853 0
12th Nov 2025 (Wed) 33.17 33.17 33.1061 33.1061 0
11th Nov 2025 (Tue) 33.17 33.17 33.17 33.07 735
10th Nov 2025 (Mon) 32.97 32.97 32.97 32.9836 101
7th Nov 2025 (Fri) 33.14 33.14 32.3411 32.3411 0
6th Nov 2025 (Thu) 33.14 33.14 32.5271 32.5271 0
5th Nov 2025 (Wed) 33.14 33.14 32.66 32.66 0
4th Nov 2025 (Tue) 33.14 33.2186 33.14 33.2186 0
3rd Nov 2025 (Mon) 33.14 33.2186 33.14 33.2186 10
31st Oct 2025 (Fri) 33.14 33.14 32.9528 32.9528 0
30th Oct 2025 (Thu) 33.14 33.14 33.14 33.0776 100
29th Oct 2025 (Wed) 33.54 33.54 33.50 33.305 0
28th Oct 2025 (Tue) 32.60 33.1652 32.60 33.1652 28
24th Oct 2025 (Fri) 32.60 32.645 32.60 32.645 151
23rd Oct 2025 (Thu) 32.60 32.67 32.60 32.45 785
22nd Oct 2025 (Wed) 32.35 32.35 32.35 32.05 0
21st Oct 2025 (Tue) 33.32 33.32 32.1576 32.1576 0
20th Oct 2025 (Mon) 33.32 33.32 33.32 32.4808 736
17th Oct 2025 (Fri) 32.88 32.88 32.20 32.20 0
16th Oct 2025 (Thu) 32.88 32.90 32.88 32.2057 700
15th Oct 2025 (Wed) 32.28 32.28 32.23 32.1223 1,300
14th Oct 2025 (Tue) 32.04 32.04 32.04 31.5881 400
13th Oct 2025 (Mon) 31.31 31.31 31.31 32.18 100
FTSE 100 Latest
Value9,649.03
Change-54.13