Gemfields Group (GEM) Stock Chart & Stock Price History GBX 5.80 -0.05 (-0.85%) As of 08/8/2025 10:30 AM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendHeadlinesBuy This Stock 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 47.27%, with a year-to-date return of -14.71%. In the past month, the stock has decreased 12.12%, reflecting recent market activity. As of the latest close, Gemfields Group traded at GBX 5.80 with a market cap of £84.78 million and volume of 155,110 shares. Receive GEM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Gemfields Group and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance0.00%1 Month Performance-12.12%3 Month Performance+32.75%Year-To-Date Performance-14.71%1 Year Performance-47.27% GEM Stock Chart for Saturday, August, 9, 2025 GEM Chart by TradingView Gemfields Group Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/08/2025GBX 6GBX 5.80-3.33%GBX 5.90GBX 5.80155,110 shs£84.78 million08/07/2025GBX 5.50GBX 6+9.09%GBX 6GBX 5.4058,746 shs£87.70 million08/06/2025GBX 5.65GBX 5.50-2.65%GBX 6GBX 5.50236,105 shs£80.39 million08/05/2025GBX 5.80GBX 5.65-2.59%GBX 5.65GBX 5.6019,459 shs£82.58 million08/04/2025GBX 6GBX 5.80-3.33%GBX 5.80GBX 5.60175,000 shs£84.78 million08/01/2025GBX 5.80GBX 6+3.45%GBX 6GBX 5.6074,598 shs£87.70 million07/31/2025GBX 5.29GBX 5.80+9.74%GBX 5.80GBX 5.25446,281 shs£84.78 million07/30/2025GBX 5.29GBX 5.29GBX 5.38GBX 5.2589,659 shs£77.25 million07/29/2025GBX 5.38GBX 5.29-1.67%GBX 5.38GBX 5.2589,659 shs£77.25 million07/28/2025GBX 5.28GBX 5.38+1.90%GBX 5.40GBX 5.25114,176 shs£78.56 million Get the Latest News and Ratings for GEM and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Gemfields Group and its competitors with MarketBeat's FREE daily newsletter. 07/25/2025GBX 5.50GBX 5.28-4.04%GBX 5.50GBX 5.28128,448 shs£77.10 million07/24/2025GBX 5.75GBX 5.50-4.40%GBX 5.75GBX 5.30279,127 shs£80.35 million07/23/2025GBX 5.70GBX 5.75+0.89%GBX 5.75GBX 5.25220,772 shs£84.05 million07/22/2025GBX 5.70GBX 5.70-0.02%GBX 5.75GBX 5.39223,812 shs£83.30 million07/21/2025GBX 5.82GBX 5.70-1.98%GBX 5.75GBX 5.50126,191 shs£83.32 million07/18/2025GBX 5.75GBX 5.82+1.13%GBX 6.25GBX 5.7678,355 shs£85.00 million07/17/2025GBX 6GBX 5.75-4.17%GBX 6GBX 5.75363,540 shs£84.05 million07/16/2025GBX 5.65GBX 6+6.19%GBX 6GBX 5.50287,290 shs£87.70 million07/15/2025GBX 5.66GBX 5.65-0.12%GBX 5.75GBX 5.50843,235 shs£82.58 million07/14/2025GBX 6GBX 5.66-5.72%GBX 6.10GBX 5.301.47 million shs£82.69 million07/11/2025GBX 6.25GBX 6-3.92%GBX 6.30GBX 5.701.19 million shs£87.70 million07/10/2025GBX 6.60GBX 6.25-5.38%GBX 6.70GBX 6360,937 shs£91.28 million07/09/2025GBX 6.60GBX 6.60GBX 6.75GBX 6.5071,316 shs£96.47 million07/08/2025GBX 6.74GBX 6.60-2.08%GBX 6.75GBX 6.60154,029 shs£96.47 million Related Companies SLP Stock Chart EEE Stock Chart EUA Stock Chart NTVO Stock Chart GMET Stock Chart PDL Stock Chart COBR Stock Chart UFO Stock Chart GEMD Stock Chart FME Stock Chart Receive GEM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Gemfields Group and its competitors with MarketBeat's FREE daily newsletter. This page (LON:GEM) was last updated on 8/9/2025 by MarketBeat.com Staff From Our PartnersYour blueprint for crypto wealthMark August 12th on your calendar. 27 of crypto's most successful minds are about to reveal everything…Crypto 101 Media | SponsoredHIDDEN IN THE BOOK OF GENESIS…“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...Paradigm Press | SponsoredMan Who Called Nvidia at $1.10 Says Buy This Now...In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...The Oxford Club | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredCrypto Income (almost instantly)How would you like to collect a small percentage of the $4 billion changing hands daily in the crypto market? ...Awesomely, LLC | SponsoredThe End of Elon Musk…?The End of Elon Musk? Don't make him laugh. Jeff Brown has been hearing this same tired story for years, an...Brownstone Research | SponsoredFOUR TRILLION DOLLARS!Nvidia just became the first company in history to hit a $4 trillion valuation—surpassing Apple and Microsoft....Porter & Company | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Something big is brewing in Washington. According to my research, an executive order from President Trump c...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Gemfields Group Limited Please log in to your account or sign up in order to add this asset to your watchlist. Share Gemfields Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
