Gemfields Group (GEM) Stock Chart & Stock Price History GBX 4.08 -0.12 (-2.86%) As of 05/23/2025 10:17 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 66.83%, with a year-to-date return of -40.00%. In the past month, the stock has decreased 13.19%, reflecting recent market activity. As of the latest close, Gemfields Group traded at GBX 4.08 with a market cap of £59.64 million and volume of 22,440 shares. Five years ago, the stock traded at GBX 6.65, representing a 38.65% decrease over that period. At the time, it had a market cap of £77.88 million and a volume of 27,713 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 Performance-3.86%1 Month Performance-13.19%3 Month Performance-32.00%Year-To-Date Performance-40.00%1 Year Performance-66.83%5 Year Performance-38.65% GEM Stock Chart for Saturday, May, 24, 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 Capitalization05/23/2025GBX 4.40GBX 4.08-7.27%GBX 4.40GBX 4.0822,440 shs£59.64 million05/22/2025GBX 4.30GBX 4.40+2.33%GBX 4.40GBX 42,572 shs£64.31 million05/21/2025GBX 4.30GBX 4.30+0.02%GBX 4.31GBX 4168,238 shs£62.85 million05/20/2025GBX 4.24GBX 4.30+1.30%GBX 4.40GBX 4.24122,993 shs£62.84 million05/19/2025GBX 4.31GBX 4.24-1.58%GBX 4.40GBX 3.92127,990 shs£62.03 million05/16/2025GBX 4.26GBX 4.31+1.32%GBX 4.31GBX 4.207,009 shs£63.03 million05/15/2025GBX 4.01GBX 4.26+6.13%GBX 4.40GBX 4.2613,776 shs£62.21 million05/14/2025GBX 4.25GBX 4.01-5.62%GBX 4.25GBX 4.01176,829 shs£58.61 million05/13/2025GBX 4.48GBX 4.25-5.16%GBX 4.25GBX 4.20335,653 shs£62.11 million05/12/2025GBX 4.37GBX 4.48+2.54%GBX 4.48GBX 3.98614,557 shs£65.48 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. 05/09/2025GBX 4.40GBX 4.37-0.70%GBX 4.38GBX 4.06558,409 shs£63.86 million05/08/2025GBX 4.40GBX 4.40GBX 4.40GBX 3.85727,093 shs£64.31 million05/07/2025GBX 4.30GBX 4.40+2.33%GBX 4.40GBX 4.2574,217 shs£64.31 million05/06/2025GBX 4.30GBX 4.30GBX 4.30GBX 4.252,325 shs£62.85 million05/05/2025GBX 4.30GBX 4.30GBX 4.50GBX 4.055,689 shs£62.85 million05/02/2025GBX 4.50GBX 4.30-4.44%GBX 4.50GBX 4.055,689 shs£62.85 million05/01/2025GBX 4.05GBX 4.50+11.00%GBX 4.50GBX 4396 shs£65.78 million04/30/2025GBX 4.40GBX 4.05-7.86%GBX 4.40GBX 4.05203,421 shs£59.26 million04/29/2025GBX 4.20GBX 4.40+4.76%GBX 4.40GBX 3.92481,707 shs£64.31 million04/28/2025GBX 4.50GBX 4.20-6.67%GBX 4.48GBX 4.11764,413 shs£61.39 million04/25/2025GBX 4.70GBX 4.50-4.26%GBX 4.66GBX 4.40236,851 shs£65.78 million04/24/2025GBX 4.58GBX 4.70+2.62%GBX 4.70GBX 4.6030,000 shs£68.70 million04/23/2025GBX 4.66GBX 4.58-1.72%GBX 4.66GBX 4.58177,977 shs£66.94 million Related Companies THS Stock Chart NTVO Stock Chart SLP Stock Chart EUA Stock Chart EEE Stock Chart GMET Stock Chart PDL Stock Chart GEMD Stock Chart COBR Stock Chart UFO 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 5/24/2025 by MarketBeat.com Staff From Our PartnersTrump Predicts Dollar DownfallREAD THIS VERY CAREFULLY: If you have $100,000 or more saved for retirement, this may make you VERY angry... ...Augusta Precious Metals | SponsoredWatch This Robotics Demo Before July 23rdJeff Brown, the tech legend who picked shares of Nvidia in 2016 before they jumped by more than 22,000%... ...Brownstone Research | Sponsored$19 for a FULL YEAR of stock picks?!Invest in Musk's AI Play With Just $100 You don't need deep pockets to ride the next wave of AI wealth. ...Behind the Markets | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredAfter Monday, price goes up 600% (hurry)Right now, for a limited time… You can get up to 52 Money Monday trades for just $7! Thanks to Wall Street’...Timothy Sykes | SponsoredMemorial Day Sale! 82% Off Disruptors and Dominators!Jensen Huang recently gave the keynote speech at the Consumer Electronics Show in Las Vegas. When the Nvidi...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five 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.
