Other US listings · GMZP · stock
GEMZ Corp. NV (GMZP) stock price history
Every Other US listings trading session of GEMZ Corp. NV from Mar 21, 2013 to Jul 17, 2026: 3,351 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GMZP adjusted close, 2013 to 2026
- $0.0260
- All time high, 2021
- $0.0009
- 52 week high, $0.0001 low
- 3,351
- Daily sessions since 2013
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
GMZP key facts
- GEMZ Corp. NV (GMZP) closed at $0.0003 on Jul 17, 2026 on Other US listings.
- GMZP's all time high close is $0.0260, set on Sep 23, 2021; its all time low close is $0.0000 on Sep 18, 2015.
- GMZP's 52 week range is $0.0001 to $0.0009.
- GMZP returned +50.0% over the year to Jul 17, 2026 and -97.7% over five years.
- Over ten years GMZP returned +200%, +11.6% a year compounded.
- GMZP's deepest drawdown was -99.6% from Sep 23, 2021 to Feb 7, 2025.
- DataCedar holds 3,351 daily sessions of GMZP history from Mar 21, 2013, adjusted for splits and dividends, served by the API under a key.
GMZP price chart, 2013 to 2026
GMZP returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +50.0% |
| 3 months | 0.0% |
| 6 months | -25.0% |
| Year to date | -62.5% |
| 1 year | +50.0% |
| 3 years | -76.9% |
| 5 years | -97.7% |
| 10 years | +200.0% |
| Since Mar 21, 2013 | +200.0% |
| Compound annual growth, 13.3 years | +8.6% |
GMZP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $0.0260 on Sep 23, 2021
- All time low close
- $0.0000 on Sep 18, 2015
- 52 week high
- $0.0009 on Dec 31, 2025
- 52 week low
- $0.0001 on Jul 17, 2025
- Deepest drawdown
- -99.6% from Sep 23, 2021 to Feb 7, 2025, not yet recovered
- Best single session
- +3,900% on Jun 23, 2017
- Worst single session
- -95.0% on Feb 26, 2018
- Volatility, 1 year annualised
- 517.0%
- Sessions closing higher, 1 year
- 20%
- Growth of 1 since 2013
- 3.0×
- Best calendar year
- 2021, +1,600%
- Worst calendar year
- 2022, -79%
GMZP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Mar 21, 2013; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.0008 | $0.0009 | $0.0001 | $0.0003 | -57.1% | 2.1B | 135 |
| 2025 | $0.0003 | $0.0009 | $0.0001 | $0.0007 | +133.3% | 2.7B | 250 |
| 2024 | $0.0008 | $0.0009 | $0.0002 | $0.0003 | -66.7% | 1.9B | 252 |
| 2023 | $0.0017 | $0.0178 | $0.0006 | $0.0009 | -50.0% | 1.5B | 250 |
| 2022 | $0.0085 | $0.0095 | $0.0012 | $0.0018 | -78.8% | 459.7M | 251 |
| 2021 | $0.0005 | $0.0274 | $0.0003 | $0.0085 | +1,600% | 1.3B | 252 |
| 2020 | $0.0003 | $0.0100 | $0.0002 | $0.0005 | +66.7% | 820.4M | 253 |
| 2019 | $0.0001 | $0.0003 | $0.0000 | $0.0003 | +200.0% | 26.5M | 252 |
| 2018 | $0.0002 | $0.0003 | $0.0000 | $0.0001 | -50.0% | 30.9M | 251 |
| 2017 | $0.0001 | $0.0004 | $0.0000 | $0.0002 | +100.0% | 20.4M | 251 |
| 2016 | $0.0001 | $0.0010 | $0.0001 | $0.0001 | 0.0% | 18.6M | 252 |
| 2015 | $0.0003 | $0.0010 | $0.0000 | $0.0001 | -66.7% | 20.2M | 252 |
| 2014 | $0.0001 | $0.0003 | $0.0001 | $0.0003 | +200.0% | 949.5K | 252 |
| 2013 | $0.0001 | $0.0001 | $0.0001 | $0.0001 | n/a | 25K | 198 |
GMZP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.0003 | 0.0% |
| June 2026 | $0.0003 | 0.0% |
| May 2026 | $0.0003 | +50.0% |
| April 2026 | $0.0002 | -33.3% |
| March 2026 | $0.0003 | +50.0% |
| February 2026 | $0.0002 | -33.3% |
| January 2026 | $0.0003 | -57.1% |
| December 2025 | $0.0007 | +133.3% |
| November 2025 | $0.0003 | +200.0% |
| October 2025 | $0.0001 | 0.0% |
| September 2025 | $0.0001 | -50.0% |
| August 2025 | $0.0002 | 0.0% |
About the GMZP data
Daily bars. 3,351 sessions from Mar 21, 2013 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 21, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GMZP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
GMZP share price history
