Free Trial

Gemfields Group (GEM) Stock Chart & Stock Price History

Gemfields Group logo
GBX 4.30 +0.05 (+1.18%)
As of 05/2/2025 04:26 AM Eastern

Gemfields Group Stock Price Performance

5 Day
Performance
+2.38%
1 Month
Performance
-28.33%
3 Month
Performance
-21.96%
6 Month
Performance
-60.46%
Year-To-Date
Performance
-36.76%
1 Year
Performance
-65.01%
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.

GEM Stock Chart for Saturday, May, 3, 2025

Gemfields Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025GBX 4.50GBX 4.30
-4.44%
GBX 4.50GBX 4.055,689 shs£62.85 million
05/01/2025GBX 4.05GBX 4.50
+11.00%
GBX 4.50GBX 4396 shs£65.78 million
04/30/2025GBX 4.40GBX 4.05
-7.86%
GBX 4.40GBX 4.05203,421 shs£59.26 million
04/29/2025GBX 4.20GBX 4.40
+4.76%
GBX 4.40GBX 3.92481,707 shs£64.31 million
04/28/2025GBX 4.50GBX 4.20
-6.67%
GBX 4.48GBX 4.11764,413 shs£61.39 million
04/25/2025GBX 4.70GBX 4.50
-4.26%
GBX 4.66GBX 4.40236,851 shs£65.78 million
04/24/2025GBX 4.58GBX 4.70
+2.62%
GBX 4.70GBX 4.6030,000 shs£68.70 million
04/23/2025GBX 4.66GBX 4.58
-1.72%
GBX 4.66GBX 4.58177,977 shs£66.94 million
04/22/2025GBX 4.58GBX 4.66
+1.75%
GBX 4.80GBX 4.58280,617 shs£68.11 million
04/21/2025GBX 4.58GBX 4.58GBX 4.60GBX 4.583.00 million shs£66.94 million
04/18/2025GBX 4.58GBX 4.58GBX 4.60GBX 4.583.00 million shs£66.94 million
04/17/2025GBX 4.70GBX 4.58
-2.55%
GBX 4.60GBX 4.583.00 million shs£66.94 million
04/16/2025GBX 4.90GBX 4.70
-4.08%
GBX 4.75GBX 4.5020.27 million shs£68.70 million
04/15/2025GBX 5.10GBX 4.90
-3.92%
GBX 5GBX 4.7046.79 million shs£71.62 million
04/14/2025GBX 4.59GBX 5.10
+11.23%
GBX 5.10GBX 4.59503,409 shs£74.55 million
04/11/2025GBX 5.60GBX 4.59
-18.13%
GBX 5.01GBX 4.50253,022 shs£67.02 million
04/10/2025GBX 6GBX 5.60
-6.67%
GBX 6.25GBX 5.5050,494 shs£81.85 million
04/09/2025GBX 6.10GBX 6
-1.64%
GBX 6GBX 5.7510,000 shs£87.70 million
04/09/2025GBX 6.10GBX 6
-1.64%
GBX 6GBX 5.7510,000 shs£87.70 million
04/08/2025GBX 5.50GBX 6.10
+10.91%
GBX 6.10GBX 5.88133,932 shs£89.16 million
04/08/2025GBX 5.50GBX 6.10
+10.91%
GBX 6.10GBX 5.88133,932 shs£89.16 million
04/07/2025GBX 5.50GBX 5.50GBX 5.95GBX 5.5082,500 shs£80.39 million
04/04/2025GBX 6GBX 5.50
-8.33%
GBX 5.65GBX 5.5011,632 shs£80.39 million
04/03/2025GBX 6GBX 6GBX 6.25GBX 6100,467 shs£87.70 million
04/02/2025GBX 6.20GBX 6
-3.23%
GBX 6.13GBX 6183,947 shs£87.70 million

This page (LON:GEM) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners