Free Trial

Gemfields Group (GEM) Stock Chart & Stock Price History

Gemfields Group logo
GBX 5.75 0.00 (0.00%)
As of 11:54 AM Eastern

Gemfields Group Stock Price Performance

The Gemfields Group (GEM) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 50.00%, with a year-to-date return of -15.44%. In the past month, the stock has increased 8.80%, reflecting recent market activity.

As of the latest close, Gemfields Group traded at GBX 5.75 with a market cap of £84.05 million and volume of 8,000 shares.

Receive GEM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Gemfields Group and its competitors with MarketBeat's FREE daily newsletter.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
0.00%
1 Month
Performance
+8.80%
3 Month
Performance
+30.68%
Year-To-Date
Performance
-15.44%
1 Year
Performance
-50.00%

GEM Stock Chart for Friday, August, 29, 2025

Gemfields Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025GBX 5.85GBX 5.75
-1.71%
GBX 5.75GBX 5.758,000 shs£84.05 million
08/27/2025GBX 5.57GBX 5.85
+5.12%
GBX 5.85GBX 5.57222,380 shs£85.51 million
08/26/2025GBX 5.75GBX 5.57
-3.22%
GBX 5.85GBX 5.57137,603 shs£81.34 million
08/25/2025GBX 5.75GBX 5.75GBX 5.75GBX 5.708.71 million shs£84.05 million
08/22/2025GBX 5.75GBX 5.75GBX 5.75GBX 5.708.71 million shs£84.05 million
08/21/2025GBX 5.75GBX 5.75GBX 5.75GBX 5.638.82 million shs£84.05 million
08/20/2025GBX 5.55GBX 5.75
+3.60%
GBX 5.75GBX 5.638.82 million shs£84.05 million
08/19/2025GBX 5.71GBX 5.55
-2.80%
GBX 5.60GBX 5.55598,849 shs£81.12 million
08/18/2025GBX 5.90GBX 5.71
-3.22%
GBX 5.75GBX 5.60465,860 shs£83.46 million
08/15/2025GBX 5.80GBX 5.90
+1.72%
GBX 6.50GBX 5.70681,357 shs£86.24 million
08/14/2025GBX 6.38GBX 5.80
-9.02%
GBX 6.35GBX 5.801.15 million shs£84.78 million
08/13/2025GBX 5.65GBX 6.38
+12.83%
GBX 6.50GBX 5.501.17 million shs£93.18 million
08/12/2025GBX 5.95GBX 5.65
-4.99%
GBX 5.65GBX 5.50269,618 shs£82.58 million
08/11/2025GBX 5.80GBX 5.95
+2.53%
GBX 6.90GBX 5.60779,911 shs£86.93 million
08/08/2025GBX 6GBX 5.80
-3.33%
GBX 5.90GBX 5.80155,110 shs£84.78 million
08/07/2025GBX 5.50GBX 6
+9.09%
GBX 6GBX 5.4058,746 shs£87.70 million
08/06/2025GBX 5.65GBX 5.50
-2.65%
GBX 6GBX 5.50236,105 shs£80.39 million
08/05/2025GBX 5.80GBX 5.65
-2.59%
GBX 5.65GBX 5.6019,459 shs£82.58 million
08/04/2025GBX 6GBX 5.80
-3.33%
GBX 5.80GBX 5.60175,000 shs£84.78 million
08/01/2025GBX 5.80GBX 6
+3.45%
GBX 6GBX 5.6074,598 shs£87.70 million
07/31/2025GBX 5.29GBX 5.80
+9.74%
GBX 5.80GBX 5.25446,281 shs£84.78 million
07/30/2025GBX 5.29GBX 5.29GBX 5.38GBX 5.2589,659 shs£77.25 million
07/29/2025GBX 5.38GBX 5.29
-1.67%
GBX 5.38GBX 5.2589,659 shs£77.25 million
07/28/2025GBX 5.28GBX 5.38
+1.90%
GBX 5.40GBX 5.25114,176 shs£78.56 million

This page (LON:GEM) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners