Gemini Space Station Stock Price History
NASDAQ: GEMIFinanceFinance: Consumer ServicesUSD
4.40-0.075 (-1.68%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GEMI price history at a glance
The price history for Gemini Space Station (GEMI) on this page begins on September 8, 2025, when the stock closed at $32.00; it most recently closed at $4.40 on October 5, 2026. The highest price in this record is $45.89, reached on September 8, 2025; the latest close is 90.4% below that peak. In the last 12 months alone, GEMI has lost 82.7%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $45.89
- Date of high
- Sep 8, 2025
- Low since 2025
- $3.39
- Date of low
- Aug 17, 2026
- 52-week high
- $23.67
- 52-week low
- $3.39
- IPO year
- 2025
- Last close
- $4.40
GEMI returns
1 week
-5.89%
1 month
-1.24%
3 months
+1.97%
6 months
-0.45%
Year to date
-55.70%
1 year
-82.70%
GEMI price return, excluding dividends.
GEMI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.40 | -57.58% |
| 2025* | 10.36 | -67.63% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
GEMI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.38 | 4.44 | 4.21 | 4.40 | -1.68% | |
| 4.36 | 4.50 | 4.21 | 4.47 | -0.45% | |
| 4.52 | 4.54 | 4.37 | 4.49 | -3.85% | |
| 4.79 | 4.87 | 4.63 | 4.67 | -2.10% | |
| 4.72 | 4.88 | 4.70 | 4.77 | +2.14% | |
| 5.18 | 5.39 | 4.56 | 4.67 | -7.89% | |
| 5.15 | 5.24 | 5.03 | 5.07 | -1.74% | |
| 5.46 | 5.55 | 5.12 | 5.16 | -2.46% | |
| 5.36 | 5.43 | 5.20 | 5.29 | +1.73% | |
| 5.35 | 5.48 | 5.18 | 5.20 | -6.14% | |
| 5.70 | 5.70 | 5.27 | 5.54 | -1.95% | |
| 5.58 | 5.84 | 5.45 | 5.65 | +0.36% | |
| 5.91 | 6.01 | 5.51 | 5.63 | -5.38% | |
| 6.06 | 6.13 | 5.74 | 5.95 | -0.67% | |
| 5.76 | 6.20 | 5.61 | 5.99 | +3.10% | |
| 4.57 | 5.86 | 4.57 | 5.81 | +31.15% | |
| 4.30 | 4.58 | 4.17 | 4.43 | +5.98% | |
| 4.38 | 4.40 | 4.08 | 4.18 | -4.02% | |
| 4.68 | 4.68 | 4.30 | 4.36 | -9.46% | |
| 4.41 | 4.88 | 4.38 | 4.81 | +7.85% | |
| 4.46 | 4.84 | 4.43 | 4.46 | +1.59% | |
| 4.32 | 4.55 | 4.32 | 4.39 | -1.35% | |
| 4.76 | 4.89 | 4.44 | 4.45 | -4.91% | |
| 4.63 | 4.79 | 4.48 | 4.68 | 0.00% | |
| 4.67 | 4.74 | 4.52 | 4.68 | -3.31% | |
| 4.39 | 4.87 | 4.39 | 4.84 | +12.82% | |
| 4.14 | 4.32 | 4.07 | 4.29 | +3.12% | |
| 4.31 | 4.36 | 4.08 | 4.16 | -7.56% | |
| 4.26 | 4.51 | 4.15 | 4.50 | +4.65% | |
| 4.64 | 4.68 | 4.27 | 4.30 | -8.70% | |
| 4.62 | 5.00 | 4.52 | 4.71 | +3.74% | |
| 4.54 | 4.78 | 4.43 | 4.54 | -2.58% | |
| 4.19 | 4.80 | 4.18 | 4.66 | +11.22% | |
| 4.28 | 4.64 | 4.00 | 4.19 | -2.10% | |
| 4.28 | 4.79 | 4.19 | 4.28 | +3.38% | |
| 4.13 | 4.31 | 3.93 | 4.14 | +5.34% | |
| 3.55 | 4.00 | 3.55 | 3.93 | +11.02% | |
| 3.58 | 3.60 | 3.43 | 3.54 | -1.94% | |
| 3.89 | 3.93 | 3.39 | 3.61 | -7.91% | |
| 3.90 | 4.28 | 3.87 | 3.92 | -8.84% | |
| 4.16 | 4.43 | 4.15 | 4.30 | +3.12% | |
| 4.09 | 4.28 | 3.99 | 4.17 | +2.96% | |
| 4.10 | 4.15 | 4.01 | 4.05 | -1.46% | |
| 4.04 | 4.13 | 3.92 | 4.11 | +0.49% | |
| 4.07 | 4.13 | 3.97 | 4.09 | +2.76% | |
| 4.01 | 4.17 | 3.94 | 3.98 | -1.24% | |
| 4.14 | 4.24 | 4.02 | 4.03 | -4.28% | |
| 4.05 | 4.24 | 3.89 | 4.21 | +5.51% | |
| 3.91 | 4.13 | 3.85 | 3.99 | +2.31% | |
| 4.08 | 4.10 | 3.74 | 3.90 | -5.11% | |
| 4.07 | 4.18 | 4.03 | 4.11 | +1.11% | |
| 4.17 | 4.31 | 4.04 | 4.07 | -7.19% | |
| 4.35 | 4.39 | 4.11 | 4.38 | -1.57% | |
| 4.35 | 4.46 | 4.24 | 4.45 | +3.73% | |
| 4.33 | 4.40 | 4.22 | 4.29 | -2.50% | |
| 4.44 | 4.50 | 4.22 | 4.40 | -3.51% | |
| 4.69 | 4.83 | 4.54 | 4.56 | -4.40% | |
| 4.57 | 4.87 | 4.57 | 4.77 | +6.00% | |
| 4.20 | 4.57 | 4.19 | 4.50 | +7.40% | |
| 4.39 | 4.41 | 4.12 | 4.19 | -7.91% | |
| 4.59 | 4.73 | 4.45 | 4.55 | -2.57% | |
| 4.43 | 4.74 | 4.38 | 4.67 | +7.60% | |
| 4.35 | 4.43 | 4.25 | 4.34 | +2.12% | |
| 4.24 | 4.33 | 4.16 | 4.25 | -1.39% | |
| 4.30 | 4.40 | 4.23 | 4.31 | +1.41% | |
| 4.21 | 4.29 | 4.10 | 4.25 | +0.71% | |
| 4.07 | 4.22 | 3.97 | 4.22 | +0.72% | |
| 4.39 | 4.40 | 4.10 | 4.19 | -4.99% | |
| 4.13 | 4.47 | 4.09 | 4.41 | +4.26% | |
| 4.62 | 4.88 | 4.23 | 4.23 | -7.64% | |
| 4.25 | 4.69 | 4.24 | 4.58 | +7.51% | |
| 4.27 | 4.35 | 4.07 | 4.26 | +0.71% | |
| 4.17 | 4.30 | 3.96 | 4.23 | +1.20% | |
| 3.85 | 4.25 | 3.83 | 4.18 | +6.91% | |
| 4.22 | 4.25 | 3.89 | 3.91 | -6.46% | |
| 4.36 | 4.41 | 4.12 | 4.18 | -5.64% | |
| 4.44 | 4.60 | 4.33 | 4.43 | -3.06% | |
| 4.71 | 5.15 | 4.53 | 4.57 | -2.97% | |
| 4.85 | 4.93 | 4.67 | 4.71 | -1.46% | |
| 4.68 | 5.10 | 4.61 | 4.78 | +1.49% | |
| 5.05 | 5.13 | 4.70 | 4.71 | -8.19% | |
| 4.98 | 5.25 | 4.91 | 5.13 | +9.15% | |
| 4.58 | 4.84 | 4.58 | 4.70 | +1.29% | |
| 4.30 | 4.70 | 4.30 | 4.64 | +7.41% | |
| 4.40 | 4.63 | 4.32 | 4.32 | -3.14% | |
| 4.80 | 4.89 | 4.37 | 4.46 | -7.28% | |
| 4.32 | 4.87 | 4.30 | 4.81 | +14.93% | |
| 4.54 | 4.65 | 4.15 | 4.19 | -9.42% | |
| 4.50 | 4.79 | 4.50 | 4.62 | +2.44% | |
| 4.86 | 4.86 | 4.50 | 4.51 | -8.89% | |
| 5.05 | 5.15 | 4.93 | 4.95 | -4.07% | |
| 5.17 | 5.33 | 5.04 | 5.16 | -2.09% | |
| 5.17 | 5.33 | 4.97 | 5.27 | +1.35% | |
| 4.72 | 5.27 | 4.68 | 5.20 | +7.22% | |
| 4.80 | 4.92 | 4.69 | 4.85 | +1.46% | |
| 5.30 | 5.38 | 4.62 | 4.78 | -7.36% | |
| 5.37 | 5.54 | 5.15 | 5.16 | -2.46% | |
| 4.99 | 5.32 | 4.86 | 5.29 | +5.38% | |
| 4.95 | 5.22 | 4.89 | 5.02 | +1.41% | |
| 5.29 | 5.38 | 4.91 | 4.95 | -7.82% | |
| 5.40 | 5.62 | 5.13 | 5.37 | -3.76% | |
| 6.75 | 6.96 | 5.42 | 5.58 | +6.08% | |
| 4.90 | 5.34 | 4.78 | 5.26 | +6.91% | |
| 4.98 | 5.01 | 4.76 | 4.92 | -2.77% | |
| 5.10 | 5.23 | 4.93 | 5.06 | -3.07% | |
| 5.03 | 5.34 | 4.93 | 5.22 | +4.40% | |
| 4.70 | 5.00 | 4.58 | 5.00 | +5.26% | |
| 4.95 | 5.02 | 4.68 | 4.75 | -5.38% | |
| 4.80 | 5.05 | 4.74 | 5.02 | +4.58% | |
| 4.74 | 4.97 | 4.65 | 4.80 | +2.13% | |
| 4.72 | 5.00 | 4.70 | 4.70 | -0.42% | |
| 4.50 | 4.83 | 4.46 | 4.72 | +6.31% | |
| 4.25 | 4.52 | 4.16 | 4.44 | +7.25% | |
| 4.38 | 4.40 | 4.10 | 4.14 | -7.38% | |
| 4.29 | 4.48 | 4.20 | 4.47 | +2.29% | |
| 4.34 | 4.53 | 4.34 | 4.37 | -0.46% | |
| 4.43 | 4.47 | 4.17 | 4.39 | +0.46% | |
| 4.61 | 4.67 | 4.33 | 4.37 | -7.22% | |
| 4.62 | 4.85 | 4.59 | 4.71 | +4.67% | |
| 4.69 | 4.72 | 4.42 | 4.50 | -3.64% | |
| 4.76 | 4.80 | 4.55 | 4.67 | -2.91% | |
| 4.95 | 5.09 | 4.80 | 4.81 | -0.62% | |
| 4.95 | 4.99 | 4.66 | 4.84 | -1.22% | |
| 5.14 | 5.20 | 4.85 | 4.90 | -3.92% | |
| 4.91 | 5.24 | 4.90 | 5.10 | +6.25% | |
| 4.35 | 4.87 | 4.29 | 4.80 | +8.72% | |
| 4.97 | 4.99 | 4.38 | 4.42 | -9.34% | |
| 4.48 | 5.18 | 4.21 | 4.87 | +8.71% | |
| 4.69 | 4.80 | 4.43 | 4.48 | +2.28% | |
| 4.32 | 4.44 | 4.18 | 4.38 | +0.69% | |
| 4.29 | 4.49 | 4.26 | 4.35 | +1.40% | |
| 4.12 | 4.32 | 3.94 | 4.29 | +0.23% | |
| 4.51 | 4.52 | 4.28 | 4.28 | -3.17% | |
| 4.02 | 4.44 | 4.02 | 4.42 | +9.41% | |
| 4.11 | 4.21 | 3.91 | 4.04 | -1.70% | |
| 4.48 | 4.48 | 4.06 | 4.11 | -10.46% | |
| 4.79 | 4.86 | 4.55 | 4.59 | -6.90% | |
| 5.35 | 5.41 | 4.91 | 4.93 | -5.01% | |
| 5.69 | 5.76 | 5.12 | 5.19 | -10.05% | |
| 5.96 | 6.02 | 5.49 | 5.77 | -3.35% | |
| 6.00 | 6.10 | 5.51 | 5.97 | -0.67% | |
| 5.87 | 6.17 | 5.60 | 6.01 | +0.84% | |
| 6.56 | 6.65 | 5.78 | 5.96 | -16.17% | |
| 7.24 | 7.36 | 7.08 | 7.11 | -1.52% | |
| 7.76 | 8.08 | 7.20 | 7.22 | -6.90% | |
| 8.15 | 8.28 | 7.75 | 7.76 | -1.84% | |
| 8.50 | 8.59 | 7.63 | 7.90 | -8.56% | |
| 9.27 | 10.08 | 8.59 | 8.64 | -6.80% | |
| 8.76 | 9.68 | 8.66 | 9.27 | +6.43% | |
| 8.66 | 9.29 | 8.50 | 8.71 | -2.57% | |
| 9.20 | 9.42 | 8.66 | 8.94 | -3.35% | |
| 8.33 | 9.69 | 8.31 | 9.25 | +6.44% | |
| 6.75 | 8.88 | 6.71 | 8.69 | +33.69% | |
| 6.41 | 6.65 | 6.25 | 6.50 | -1.52% | |
| 5.78 | 6.62 | 5.77 | 6.60 | +9.45% | |
| 5.99 | 6.07 | 5.76 | 6.03 | -1.63% | |
| 6.19 | 6.43 | 6.02 | 6.13 | -0.97% | |
| 6.14 | 6.49 | 6.11 | 6.19 | +3.69% | |
| 5.84 | 6.00 | 5.62 | 5.97 | +1.70% | |
| 5.73 | 5.90 | 5.57 | 5.87 | +0.86% | |
| 5.89 | 6.09 | 5.79 | 5.82 | -3.00% | |
| 6.30 | 6.30 | 5.83 | 6.00 | -5.88% | |
| 6.55 | 6.71 | 6.34 | 6.38 | -3.19% | |
| 6.98 | 7.09 | 6.31 | 6.59 | -12.90% | |
| 6.85 | 7.73 | 6.83 | 7.56 | +12.84% | |
| 6.77 | 6.93 | 6.47 | 6.70 | +0.30% | |
| 7.29 | 7.34 | 6.66 | 6.68 | -8.37% | |
| 7.90 | 7.90 | 7.26 | 7.29 | -7.72% | |
| 7.68 | 8.05 | 7.55 | 7.90 | +2.86% | |
| 6.76 | 7.88 | 6.76 | 7.68 | +14.63% | |
| 7.09 | 7.13 | 6.66 | 6.70 | -8.72% | |
| 7.47 | 8.02 | 7.22 | 7.34 | -2.78% | |
| 7.65 | 8.00 | 7.21 | 7.55 | -0.92% | |
| 8.17 | 8.21 | 7.60 | 7.62 | -8.63% | |
| 8.15 | 8.40 | 7.84 | 8.34 | +0.91% | |
| 9.07 | 9.09 | 8.06 | 8.27 | -9.37% | |
| 9.25 | 9.39 | 9.03 | 9.12 | -0.33% | |
| 9.58 | 9.75 | 9.00 | 9.15 | -5.08% | |
| 9.74 | 9.87 | 9.51 | 9.64 | -0.82% | |
| 10.07 | 10.26 | 9.70 | 9.72 | -3.48% | |
| 10.39 | 10.49 | 9.95 | 10.07 | -1.76% | |
| 10.29 | 10.70 | 10.08 | 10.25 | -1.82% | |
| 10.30 | 10.70 | 10.22 | 10.44 | -4.57% | |
| 10.51 | 11.29 | 10.30 | 10.94 | +4.59% | |
| 10.81 | 10.88 | 10.26 | 10.46 | -3.15% | |
| 10.45 | 11.24 | 10.41 | 10.80 | +3.25% | |
| 10.49 | 10.61 | 10.00 | 10.46 | -0.29% | |
| 10.50 | 10.97 | 10.24 | 10.49 | -0.94% | |
| 11.06 | 11.24 | 10.48 | 10.59 | -4.51% | |
| 10.93 | 11.26 | 10.90 | 11.09 | +0.82% | |
| 11.57 | 11.76 | 10.99 | 11.00 | -6.62% | |
| 11.45 | 12.04 | 11.06 | 11.78 | +5.94% | |
| 10.74 | 11.49 | 10.69 | 11.12 | +7.34% | |
| 10.10 | 10.57 | 9.89 | 10.36 | +4.44% | |
| 9.95 | 10.00 | 9.67 | 9.92 | -0.20% | |
| 10.26 | 10.37 | 9.93 | 9.94 | -2.83% | |
| 10.50 | 10.81 | 10.11 | 10.23 | -3.85% | |
| 11.35 | 11.35 | 10.54 | 10.64 | -6.42% | |
| 11.00 | 11.37 | 10.70 | 11.37 | +2.52% | |
| 11.50 | 11.56 | 10.84 | 11.09 | -5.54% | |
| 11.71 | 12.01 | 11.45 | 11.74 | +2.80% | |
| 10.91 | 11.59 | 10.78 | 11.42 | +5.74% | |
| 11.12 | 11.48 | 10.71 | 10.80 | -2.26% | |
| 12.02 | 12.33 | 11.01 | 11.05 | -8.75% | |
| 11.56 | 12.57 | 11.50 | 12.11 | +4.26% | |
| 13.11 | 13.21 | 11.37 | 11.62 | -12.14% | |
| 14.13 | 14.95 | 13.08 | 13.22 | -11.81% | |
| 12.82 | 15.27 | 11.77 | 14.99 | +31.95% | |
| 11.21 | 11.57 | 10.57 | 11.36 | -0.70% | |
| 11.03 | 11.74 | 10.84 | 11.44 | +1.87% | |
| 11.75 | 11.90 | 11.02 | 11.23 | -1.92% | |
| 11.70 | 12.32 | 11.32 | 11.45 | -3.46% | |
| 10.82 | 12.21 | 10.73 | 11.86 | +10.22% | |
| 9.81 | 11.11 | 9.67 | 10.76 | +10.93% | |
| 10.16 | 10.39 | 9.70 | 9.70 | -1.82% | |
| 10.71 | 10.74 | 9.78 | 9.88 | -10.18% | |
| 10.80 | 11.31 | 10.80 | 11.00 | +2.14% | |
| 10.52 | 10.82 | 10.26 | 10.77 | +2.57% | |
| 10.58 | 10.64 | 9.85 | 10.50 | -2.51% | |
| 10.77 | 10.85 | 10.05 | 10.77 | +1.32% | |
| 10.38 | 10.72 | 10.08 | 10.63 | +0.47% | |
| 11.67 | 11.80 | 10.49 | 10.58 | -7.27% | |
| 12.01 | 12.08 | 11.08 | 11.41 | -5.62% | |
| 11.48 | 12.21 | 11.31 | 12.09 | +4.49% | |
| 12.46 | 12.49 | 11.40 | 11.57 | -8.54% | |
| 11.91 | 12.88 | 11.91 | 12.65 | +1.61% | |
| 13.60 | 13.69 | 12.22 | 12.45 | -9.78% | |
| 14.20 | 14.28 | 13.65 | 13.80 | -1.92% | |
| 15.03 | 15.29 | 13.80 | 14.07 | -16.45% | |
| 16.40 | 17.23 | 16.11 | 16.84 | +4.08% | |
| 15.58 | 16.59 | 15.02 | 16.18 | +1.19% | |
| 16.76 | 16.85 | 15.91 | 15.99 | -5.22% | |
| 16.69 | 17.77 | 16.22 | 16.87 | +3.56% | |
| 16.99 | 17.47 | 16.25 | 16.29 | -8.43% | |
| 18.01 | 18.18 | 17.06 | 17.79 | -3.05% | |
| 17.63 | 18.61 | 17.45 | 18.35 | +4.92% | |
| 18.88 | 19.05 | 17.40 | 17.49 | -8.72% | |
| 19.75 | 19.92 | 18.90 | 19.16 | -3.86% | |
| 20.22 | 20.93 | 19.67 | 19.93 | -1.97% | |
| 20.31 | 20.70 | 19.96 | 20.33 | +2.88% | |
| 19.97 | 20.73 | 19.74 | 19.76 | +1.02% | |
| 19.48 | 19.91 | 19.30 | 19.56 | +1.29% | |
| 19.97 | 19.97 | 18.84 | 19.31 | -4.59% | |
| 20.30 | 20.79 | 19.58 | 20.24 | -2.03% | |
| 19.82 | 20.78 | 19.70 | 20.66 | +4.98% | |
| 20.00 | 20.12 | 19.19 | 19.68 | -4.09% | |
| 22.08 | 22.45 | 20.49 | 20.52 | -8.23% | |
| 23.11 | 23.11 | 21.80 | 22.36 | -1.28% | |
| 22.47 | 23.30 | 21.70 | 22.65 | -3.41% | |
| 23.47 | 23.67 | 22.20 | 23.45 | +0.64% | |
| 25.41 | 25.41 | 23.11 | 23.30 | -8.30% | |
| 25.70 | 26.34 | 25.09 | 25.41 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GEMI chart for longer ranges.