5 DAY PERFORMANCE
+7.82%
1 MONTH PERFORMANCE
-29.70%
Gemini Space Station, Inc. Class A Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $10.82 | $11.86 (9.61%) | $12.21 | $10.73 | 2.88 M | $1.91 B |
| 12/03/2025 | $9.81 | $10.76 (9.68%) | $11.11 | $9.67 | 2.31 M | $1.73 B |
| 12/02/2025 | $10.16 | $9.70 (-4.53%) | $10.39 | $9.70 | 1.60 M | $1.56 B |
| 12/01/2025 | $10.71 | $9.88 (-7.75%) | $10.74 | $9.78 | 1.48 M | $1.59 B |
| 11/28/2025 | $10.80 | $11.00 (1.85%) | $11.31 | $10.80 | 1.20 M | $1.77 B |
| 11/26/2025 | $10.52 | $10.77 (2.38%) | $10.82 | $10.26 | 1.67 M | $1.73 B |
| 11/25/2025 | $10.58 | $10.50 (-0.76%) | $10.64 | $9.85 | 1.34 M | $1.69 B |
| 11/24/2025 | $10.77 | $10.77 (0%) | $10.85 | $10.05 | 2.26 M | $1.73 B |
| 11/21/2025 | $10.38 | $10.63 (2.41%) | $10.72 | $10.08 | 2.23 M | $1.71 B |
| 11/20/2025 | $11.67 | $10.58 (-9.34%) | $11.80 | $10.49 | 1.49 M | $1.70 B |
| 11/19/2025 | $12.01 | $11.41 (-5%) | $12.08 | $11.07 | 1.48 M | $1.84 B |
| 11/18/2025 | $11.48 | $12.09 (5.31%) | $12.21 | $11.31 | 1.42 M | $1.94 B |
| 11/17/2025 | $12.46 | $11.57 (-7.14%) | $12.49 | $11.40 | 2.41 M | $1.86 B |
| 11/14/2025 | $11.91 | $12.65 (6.21%) | $12.88 | $11.91 | 1.88 M | $2.03 B |
| 11/13/2025 | $13.60 | $12.45 (-8.46%) | $13.69 | $12.22 | 3.32 M | $2.00 B |
| 11/12/2025 | $14.20 | $13.80 (-2.82%) | $14.28 | $13.65 | 3.35 M | $2.22 B |
| 11/11/2025 | $15.03 | $14.07 (-6.39%) | $15.29 | $13.80 | 5.60 M | $2.26 B |
| 11/10/2025 | $16.40 | $16.84 (2.68%) | $17.23 | $16.11 | 2.36 M | $2.71 B |
| 11/07/2025 | $15.58 | $16.18 (3.85%) | $16.59 | $15.02 | 2.15 M | $2.60 B |
| 11/06/2025 | $16.76 | $15.99 (-4.59%) | $16.85 | $15.91 | 1.45 M | $2.57 B |
| 11/05/2025 | $16.69 | $16.87 (1.08%) | $17.77 | $16.22 | 1.46 M | $2.71 B |
| 11/04/2025 | $16.99 | $16.29 (-4.12%) | $17.47 | $16.25 | 1.79 M | $2.62 B |
| 11/03/2025 | $18.01 | $17.79 (-1.22%) | $18.18 | $17.06 | 1.82 M | $2.86 B |
| 10/31/2025 | $17.63 | $18.35 (4.08%) | $18.61 | $17.44 | 1.35 M | $2.95 B |
| 10/30/2025 | $18.88 | $17.49 (-7.36%) | $19.05 | $17.40 | 2.11 M | $2.81 B |
| 10/29/2025 | $19.75 | $19.16 (-2.99%) | $19.92 | $18.90 | 907.25 K | $3.08 B |
| 10/28/2025 | $20.22 | $19.93 (-1.43%) | $20.93 | $19.67 | 977.54 K | $3.21 B |
| 10/27/2025 | $20.31 | $20.33 (0.1%) | $20.70 | $19.96 | 717.83 K | $3.27 B |
| 10/24/2025 | $19.97 | $19.76 (-1.05%) | $20.73 | $19.74 | 861.50 K | $3.18 B |
| 10/23/2025 | $19.48 | $19.56 (0.41%) | $19.91 | $19.30 | 761.80 K | $3.15 B |
| 10/22/2025 | $19.97 | $19.31 (-3.3%) | $19.97 | $18.84 | 1.65 M | $3.11 B |
| 10/21/2025 | $20.30 | $20.24 (-0.3%) | $20.79 | $19.58 | 1.37 M | $3.26 B |
| 10/20/2025 | $19.82 | $20.66 (4.24%) | $20.78 | $19.70 | 1.38 M | $3.32 B |
| 10/17/2025 | $20.00 | $19.68 (-1.6%) | $20.12 | $19.19 | 2.30 M | $3.17 B |
| 10/16/2025 | $22.08 | $20.52 (-7.07%) | $22.45 | $20.49 | 2.62 M | $3.30 B |
| 10/15/2025 | $23.11 | $22.36 (-3.25%) | $23.11 | $21.80 | 2.01 M | $3.60 B |
| 10/14/2025 | $22.47 | $22.65 (0.8%) | $23.30 | $21.70 | 2.54 M | $3.64 B |
| 10/13/2025 | $23.47 | $23.45 (-0.09%) | $23.67 | $22.20 | 2.76 M | $3.77 B |
| 10/10/2025 | $25.41 | $23.30 (-8.3%) | $25.41 | $23.11 | 3.06 M | $3.75 B |
| 10/09/2025 | $25.70 | $25.41 (-1.13%) | $26.34 | $25.09 | 1.78 M | $4.09 B |
| 10/08/2025 | $24.25 | $25.65 (5.77%) | $26.25 | $23.98 | 2.51 M | $4.13 B |
| 10/07/2025 | $25.47 | $24.27 (-4.71%) | $26.44 | $24.25 | 3.22 M | $3.90 B |
| 10/06/2025 | $25.40 | $25.29 (-0.43%) | $26.75 | $24.56 | 3.95 M | $4.07 B |
| 10/03/2025 | $23.31 | $24.78 (6.31%) | $25.20 | $23.15 | 3.49 M | $3.99 B |
| 10/02/2025 | $23.01 | $23.20 (0.83%) | $23.75 | $22.25 | 3.34 M | $3.73 B |
| 10/01/2025 | $23.90 | $22.82 (-4.52%) | $24.50 | $22.75 | 3.09 M | $3.67 B |
| 09/30/2025 | $24.44 | $23.96 (-1.96%) | $24.49 | $23.23 | 3.03 M | $3.85 B |
| 09/29/2025 | $23.95 | $24.73 (3.26%) | $24.85 | $23.14 | 3.76 M | $3.98 B |
| 09/26/2025 | $25.30 | $23.84 (-5.77%) | $25.37 | $23.30 | 2.32 M | $3.83 B |
| 09/25/2025 | $23.79 | $25.14 (5.67%) | $25.82 | $23.06 | 3.69 M | $4.04 B |
| 09/24/2025 | $24.47 | $24.28 (-0.78%) | $24.89 | $23.64 | 2.76 M | $3.91 B |
| 09/23/2025 | $23.50 | $24.35 (3.62%) | $26.50 | $22.88 | 8.59 M | $3.92 B |
| 09/22/2025 | $23.22 | $23.43 (0.9%) | $24.07 | $22.61 | 2.92 M | $3.77 B |
| 09/19/2025 | $24.30 | $24.14 (-0.66%) | $24.62 | $23.17 | 5.85 M | $3.88 B |
| 09/18/2025 | $25.17 | $24.48 (-2.74%) | $26.65 | $23.51 | 10.10 M | $3.94 B |
| 09/17/2025 | $28.32 | $24.53 (-13.38%) | $28.87 | $23.60 | 13.46 M | $3.95 B |
| 09/16/2025 | $33.00 | $28.13 (-14.76%) | $33.22 | $28.03 | 9.20 M | $4.53 B |
| 09/15/2025 | $33.50 | $32.52 (-2.93%) | $34.69 | $31.70 | 8.43 M | $5.23 B |
| 09/12/2025 | $37.01 | $32.00 (-13.54%) | $45.89 | $31.56 | 32.99 M | $5.15 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
