XNAS
Datos históricos de Gemini Space Station, Inc.
Gemini Space Station, Inc. · GEMI
$4.42
▼ -0.01 (-0.11%)
Última operación · 10/10/2026, 18:06:29 UTC
- Variación en el periodo
- −81.14%
- Máximo
- US$25.41
- 10 de octubre de 2025
- Mínimo
- US$3.39
- 17 de agosto de 2026
- Volumen medio diario
- 2.05 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.37 | 4.45 | 4.21 | 4.40 | −1.68% | 1.45 M |
| 8 oct 2026 | 4.36 | 4.50 | 4.21 | 4.47 | −0.45% | 1.88 M |
| 7 oct 2026 | 4.52 | 4.54 | 4.37 | 4.49 | −3.85% | 2 M |
| 6 oct 2026 | 4.79 | 4.87 | 4.63 | 4.67 | −2.10% | 1.42 M |
| 5 oct 2026 | 4.72 | 4.88 | 4.70 | 4.77 | +2.14% | 1.42 M |
| 2 oct 2026 | 5.18 | 5.39 | 4.56 | 4.67 | −7.89% | 3.57 M |
| 1 oct 2026 | 5.15 | 5.24 | 5.03 | 5.07 | −1.74% | 1.47 M |
| 30 sep 2026 | 5.46 | 5.55 | 5.12 | 5.16 | −2.46% | 2.19 M |
| 29 sep 2026 | 5.36 | 5.43 | 5.20 | 5.29 | +1.73% | 1.75 M |
| 28 sep 2026 | 5.35 | 5.48 | 5.18 | 5.20 | −6.14% | 2.02 M |
| 25 sep 2026 | 5.70 | 5.70 | 5.27 | 5.54 | −1.95% | 2.49 M |
| 24 sep 2026 | 5.58 | 5.84 | 5.45 | 5.65 | +0.36% | 1.75 M |
| 23 sep 2026 | 5.91 | 6.01 | 5.51 | 5.63 | −5.38% | 2.91 M |
| 22 sep 2026 | 6.06 | 6.13 | 5.74 | 5.95 | −0.67% | 3.61 M |
| 21 sep 2026 | 5.76 | 6.20 | 5.61 | 5.99 | +3.10% | 4.64 M |
| 18 sep 2026 | 4.57 | 5.86 | 4.57 | 5.81 | +31.15% | 15.43 M |
| 17 sep 2026 | 4.30 | 4.58 | 4.17 | 4.43 | +5.98% | 1.79 M |
| 16 sep 2026 | 4.38 | 4.40 | 4.08 | 4.18 | −4.02% | 2.32 M |
| 15 sep 2026 | 4.68 | 4.68 | 4.30 | 4.36 | −9.46% | 2.07 M |
| 14 sep 2026 | 4.41 | 4.88 | 4.38 | 4.81 | +7.85% | 2.13 M |
| 11 sep 2026 | 4.46 | 4.84 | 4.43 | 4.46 | +1.59% | 1.78 M |
| 10 sep 2026 | 4.32 | 4.55 | 4.32 | 4.39 | −1.35% | 1.15 M |
| 9 sep 2026 | 4.76 | 4.89 | 4.44 | 4.45 | −4.91% | 1.39 M |
| 8 sep 2026 | 4.63 | 4.79 | 4.48 | 4.68 | 0.00% | 2.17 M |
| 4 sep 2026 | 4.67 | 4.74 | 4.52 | 4.68 | −3.31% | 2 M |
| 3 sep 2026 | 4.39 | 4.87 | 4.39 | 4.84 | +12.82% | 3.64 M |
| 2 sep 2026 | 4.14 | 4.32 | 4.07 | 4.29 | +3.12% | 1.01 M |
| 1 sep 2026 | 4.31 | 4.36 | 4.08 | 4.16 | −7.56% | 1.67 M |
| 31 ago 2026 | 4.26 | 4.51 | 4.15 | 4.50 | +4.65% | 1.78 M |
| 28 ago 2026 | 4.64 | 4.68 | 4.27 | 4.30 | −8.70% | 2.43 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.