UK markets close in 5 hours 55 minutes

Gem International Resources Inc. (GI.V)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
31 May 20240.120.120.110.120.12335,500
30 May 20240.120.120.120.120.12154,000
29 May 20240.120.120.120.120.1266,500
28 May 20240.120.120.120.120.12114,000
24 May 20240.120.120.120.120.1271,500
23 May 20240.130.130.120.120.12157,000
22 May 20240.140.140.130.130.13114,785
21 May 20240.140.140.140.140.14183,616
20 May 2024------
17 May 20240.120.120.120.120.1268,300
16 May 20240.120.120.120.120.1236,000
15 May 20240.120.120.120.120.1280,500
14 May 20240.140.140.120.120.12244,203
13 May 20240.120.130.120.130.1328,000
10 May 20240.130.130.110.110.11195,005
09 May 20240.130.130.130.130.1310,500
08 May 20240.130.130.110.120.12161,000
07 May 20240.140.140.140.140.1416,500
06 May 20240.160.160.160.160.16-
03 May 20240.160.160.160.160.16-
02 May 20240.150.160.150.160.16158,680
01 May 20240.150.150.150.150.1575,000
30 Apr 20240.160.160.160.160.1635,000
29 Apr 20240.150.160.150.160.1639,000
26 Apr 20240.150.150.150.150.1553,500
25 Apr 20240.150.150.150.150.151,000
24 Apr 20240.140.150.130.140.14126,100
23 Apr 20240.140.140.140.140.1417,500
22 Apr 20240.140.140.140.140.1462,500
19 Apr 20240.140.140.140.140.14115,870
18 Apr 20240.140.140.140.140.1449,500
17 Apr 20240.140.140.140.140.1411,000
16 Apr 20240.140.140.140.140.1450,000
15 Apr 20240.150.150.140.140.14170,150
12 Apr 20240.160.170.150.150.15145,500
11 Apr 20240.150.160.130.160.16254,500
10 Apr 20240.160.160.140.150.15425,261
09 Apr 20240.170.170.160.160.1677,000
08 Apr 20240.170.170.170.170.1718,000
05 Apr 20240.190.190.170.170.1739,000
04 Apr 20240.180.200.170.190.1934,000
03 Apr 20240.190.190.180.180.1876,500
02 Apr 20240.190.200.190.190.1988,000
01 Apr 20240.190.190.170.190.19119,000
28 Mar 20240.170.190.170.190.1964,800
27 Mar 20240.160.170.150.170.17314,500
26 Mar 20240.160.160.140.150.15387,502
25 Mar 20240.160.160.160.160.1621,000
22 Mar 20240.180.180.180.180.18-
21 Mar 20240.170.180.170.180.1838,000
20 Mar 20240.160.160.160.160.16-
19 Mar 20240.170.170.160.160.1657,800
18 Mar 20240.180.180.170.170.17164,460
15 Mar 20240.180.180.170.180.18157,000
14 Mar 20240.170.180.170.180.18110,000
13 Mar 20240.190.190.170.170.17191,700
12 Mar 20240.190.210.190.200.2016,500
11 Mar 20240.200.220.200.210.21139,700
08 Mar 20240.190.200.180.180.1866,151
07 Mar 20240.170.180.170.170.1772,000
06 Mar 20240.160.170.160.170.1797,500
05 Mar 20240.160.160.140.160.1656,500
04 Mar 20240.160.170.150.160.1645,239
01 Mar 20240.150.150.140.150.15144,000
29 Feb 20240.160.160.140.140.1424,500
28 Feb 20240.140.150.140.150.151,000
27 Feb 20240.160.160.160.160.1636,000
26 Feb 20240.160.160.160.160.1632,849
23 Feb 20240.160.160.160.160.161,500
22 Feb 20240.150.150.150.150.15-
21 Feb 20240.150.160.150.150.15114,004
20 Feb 20240.160.160.150.150.15198,510
16 Feb 20240.180.190.160.160.16287,350
15 Feb 20240.170.170.170.170.1731,904
14 Feb 20240.170.170.160.160.16102,600
13 Feb 20240.200.220.170.170.1773,300
12 Feb 20240.170.200.170.200.20156,000
09 Feb 20240.170.170.170.170.17135,100
08 Feb 20240.170.190.170.170.17303,333
07 Feb 20240.140.180.140.180.18126,590
06 Feb 20240.140.160.140.140.14137,000
05 Feb 20240.130.130.130.130.137,000
02 Feb 20240.150.150.140.140.14119,000
01 Feb 20240.140.150.140.140.1430,500
31 Jan 20240.150.150.140.140.142,500
30 Jan 20240.150.170.130.130.1325,400
29 Jan 20240.120.120.120.120.12-
26 Jan 20240.130.130.100.120.12483,600
25 Jan 20240.120.120.120.120.12-
24 Jan 20240.120.120.120.120.1213,000
23 Jan 20240.120.120.120.120.12-
22 Jan 20240.120.130.120.120.1237,500
19 Jan 20240.120.120.110.110.1182,500
18 Jan 20240.120.120.110.120.12138,050
17 Jan 20240.120.130.120.120.1284,550
16 Jan 20240.130.130.130.130.1330,000
12 Jan 20240.130.130.120.120.12127,222
11 Jan 20240.140.140.130.130.13139,500
10 Jan 20240.140.150.140.140.14151,006
09 Jan 20240.150.150.150.150.1542,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...