Want to see GEMI full AI Analyst Report?
Gemini Space Station, Inc. Class A (GEMI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.97 | 2.97 | 2.77 | 2.87 | 2.87 | -6.82% | 1,714,639 | 0.70 |
| Oct 29, 2026 | 3.10 | 3.18 | 3.03 | 3.08 | 3.08 | -1.60% | 1,181,794 | 0.48 |
| Oct 28, 2026 | 3.03 | 3.14 | 2.94 | 3.13 | 3.13 | +1.62% | 1,504,415 | 0.61 |
| Oct 27, 2026 | 2.95 | 3.15 | 2.88 | 3.08 | 3.08 | +7.32% | 1,952,947 | 0.80 |
| Oct 26, 2026 | 3.00 | 3.01 | 2.81 | 2.87 | 2.87 | -6.21% | 2,130,437 | 0.87 |
| Oct 23, 2026 | 3.12 | 3.18 | 2.98 | 3.06 | 3.06 | -3.47% | 1,666,236 | 0.69 |
| Oct 22, 2026 | 3.06 | 3.21 | 3.03 | 3.17 | 3.17 | +0.16% | 1,612,410 | 0.67 |
| Oct 21, 2026 | 3.23 | 3.27 | 3.14 | 3.17 | 3.17 | +0.96% | 1,893,348 | 0.79 |
| Oct 20, 2026 | 3.21 | 3.32 | 3.01 | 3.14 | 3.14 | -2.49% | 2,762,773 | 1.17 |
| Oct 19, 2026 | 3.60 | 3.63 | 3.20 | 3.22 | 3.22 | -9.94% | 2,050,766 | 0.88 |
| Oct 16, 2026 | 3.80 | 3.83 | 3.54 | 3.57 | 3.57 | -7.99% | 1,579,809 | 0.67 |
| Oct 15, 2026 | 3.79 | 3.90 | 3.61 | 3.88 | 3.88 | +0.26% | 1,789,598 | 0.77 |
| Oct 14, 2026 | 4.01 | 4.10 | 3.85 | 3.87 | 3.87 | -5.61% | 1,680,879 | 0.72 |
| Oct 13, 2026 | 4.18 | 4.22 | 4.02 | 4.10 | 4.10 | -0.24% | 1,677,585 | 0.73 |
| Oct 12, 2026 | 4.34 | 4.41 | 4.07 | 4.11 | 4.11 | -6.48% | 1,578,513 | 0.68 |
| Oct 09, 2026 | 4.37 | 4.45 | 4.21 | 4.40 | 4.40 | -1.68% | 1,449,833 | 0.63 |
| Oct 08, 2026 | 4.36 | 4.50 | 4.21 | 4.47 | 4.47 | -0.45% | 1,883,669 | 0.83 |
| Oct 07, 2026 | 4.52 | 4.54 | 4.37 | 4.49 | 4.49 | -3.85% | 1,998,550 | 0.88 |
| Oct 06, 2026 | 4.79 | 4.87 | 4.63 | 4.67 | 4.67 | -2.10% | 1,418,204 | 0.63 |
| Oct 05, 2026 | 4.72 | 4.88 | 4.70 | 4.77 | 4.77 | +2.14% | 1,413,025 | 0.63 |
| Oct 02, 2026 | 5.18 | 5.39 | 4.56 | 4.67 | 4.67 | -7.89% | 3,569,018 | 1.62 |
| Oct 01, 2026 | 5.15 | 5.24 | 5.03 | 5.07 | 5.07 | -1.74% | 1,460,450 | 0.66 |
| Sep 30, 2026 | 5.46 | 5.55 | 5.12 | 5.16 | 5.16 | -2.46% | 2,189,530 | 1.01 |
| Sep 29, 2026 | 5.36 | 5.43 | 5.20 | 5.29 | 5.29 | +1.73% | 1,748,923 | 0.80 |
| Sep 28, 2026 | 5.35 | 5.48 | 5.18 | 5.20 | 5.20 | -6.14% | 2,015,127 | 0.93 |
| Sep 25, 2026 | 5.70 | 5.70 | 5.27 | 5.54 | 5.54 | -1.95% | 2,492,813 | 1.16 |
| Sep 24, 2026 | 5.58 | 5.84 | 5.45 | 5.65 | 5.65 | +0.36% | 1,754,016 | 0.81 |
| Sep 23, 2026 | 5.91 | 6.01 | 5.51 | 5.63 | 5.63 | -5.38% | 2,913,413 | 1.31 |
| Sep 22, 2026 | 6.06 | 6.13 | 5.74 | 5.95 | 5.95 | -0.67% | 3,610,123 | 1.65 |
| Sep 21, 2026 | 5.76 | 6.20 | 5.61 | 5.99 | 5.99 | +3.10% | 4,640,360 | 2.17 |
| Sep 18, 2026 | 4.57 | 5.86 | 4.57 | 5.81 | 5.81 | +31.15% | 15,431,910 | 8.08 |
| Sep 17, 2026 | 4.30 | 4.58 | 4.17 | 4.43 | 4.43 | +5.98% | 1,793,621 | 0.94 |
| Sep 16, 2026 | 4.38 | 4.40 | 4.08 | 4.18 | 4.18 | -4.02% | 2,323,909 | 1.23 |
| Sep 15, 2026 | 4.68 | 4.68 | 4.30 | 4.36 | 4.36 | -9.46% | 2,066,379 | 1.10 |
| Sep 14, 2026 | 4.41 | 4.88 | 4.38 | 4.81 | 4.81 | +7.85% | 2,127,855 | 1.14 |
| Sep 11, 2026 | 4.46 | 4.84 | 4.43 | 4.46 | 4.46 | +1.59% | 1,784,551 | 0.95 |
| Sep 10, 2026 | 4.32 | 4.55 | 4.32 | 4.39 | 4.39 | -1.35% | 1,154,009 | 0.61 |
| Sep 09, 2026 | 4.76 | 4.89 | 4.44 | 4.45 | 4.45 | -4.91% | 1,385,849 | 0.74 |
| Sep 08, 2026 | 4.63 | 4.79 | 4.48 | 4.68 | 4.68 | +0.00% | 2,165,721 | 1.16 |
| Sep 07, 2026 | 4.67 | 4.74 | 4.52 | 4.68 | 4.68 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.67 | 4.74 | 4.52 | 4.68 | 4.68 | -3.31% | 2,003,602 | 1.06 |
| Sep 03, 2026 | 4.39 | 4.87 | 4.39 | 4.84 | 4.84 | +12.82% | 3,637,046 | 1.95 |
| Sep 02, 2026 | 4.14 | 4.32 | 4.07 | 4.29 | 4.29 | +3.13% | 1,012,316 | 0.54 |
| Sep 01, 2026 | 4.31 | 4.36 | 4.08 | 4.16 | 4.16 | -7.56% | 1,664,098 | 0.88 |
| Aug 31, 2026 | 4.26 | 4.51 | 4.15 | 4.50 | 4.50 | +4.65% | 1,775,872 | 0.94 |
| Aug 28, 2026 | 4.64 | 4.68 | 4.27 | 4.30 | 4.30 | -8.70% | 2,428,659 | 1.30 |
| Aug 27, 2026 | 4.62 | 5.00 | 4.52 | 4.71 | 4.71 | +3.74% | 3,375,015 | 1.83 |
| Aug 26, 2026 | 4.54 | 4.78 | 4.43 | 4.54 | 4.54 | -2.58% | 1,794,165 | 0.96 |
| Aug 25, 2026 | 4.19 | 4.80 | 4.18 | 4.66 | 4.66 | +11.22% | 4,260,179 | 2.34 |
| Aug 24, 2026 | 4.28 | 4.64 | 4.00 | 4.19 | 4.19 | -2.10% | 7,567,107 | 4.30 |