Go Pro
→ Ray Dalio: Buy Gold. Get Paid. (From Investors Alley) (Ad)tc pixel Free GEM Stock Alerts

Gemfields Group (GEM) Stock Chart & Stock Price History

Gemfields Group logo
GBX 2.76 -0.09 (-3.16%)
As of 08/13/2026 10:06 AM Eastern
Compare

Gemfields Group Stock Price Performance

5 Day
Performance
+1.85%
1 Month
Performance
-8.00%
3 Month
Performance
-38.67%
Year-To-Date
Performance
-54.00%
1 Year
Performance
-52.41%
5 Year
Performance
-76.00%

GEM Stock Chart for Friday, August, 14, 2026

30 Days 90 Days 1 Year

The Gemfields Group (GEM) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 52.41%, with a year-to-date return of -54.00%. In the past month, the stock has decreased 8.00%, reflecting recent market activity.

As of the latest close, Gemfields Group traded at GBX 2.76 with a market cap of £47.59 million and volume of 11,666 shares. Five years ago, the stock traded at GBX 11.50, representing a 76.00% decrease over that period. At the time, it had a market cap of £134.41 million and a volume of 58,674 shares. View the advanced GEM chart on TradingView.

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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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.

Gemfields Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/13/2026GBX 2.75GBX 2.76
+0.36%		GBX 2.85GBX 2.7611,666 shs£47.59 million
08/12/2026GBX 3.20GBX 2.75
-14.06%		GBX 3.20GBX 2.758,671 shs£47.42 million
08/11/2026GBX 3.30GBX 3.20
-3.03%		GBX 3.20GBX 3.20380 shs£55.18 million
08/10/2026GBX 2.71GBX 3.30
+21.77%		GBX 3.30GBX 2.712,129 shs£56.90 million
08/07/2026GBX 2.50GBX 2.71
+8.40%		GBX 3.30GBX 2.7149,952 shs£46.73 million
08/06/2026GBX 3.30GBX 2.50
-24.24%		GBX 2.90GBX 2.503,221 shs£43.11 million
08/05/2026GBX 3.10GBX 3.30
+6.45%		GBX 3.30GBX 2.852,359 shs£56.90 million
08/04/2026GBX 2.98GBX 3.10
+4.03%		GBX 3.50GBX 2.751.10 million shs£48.12 million
08/03/2026GBX 2.61GBX 2.98
+14.18%		GBX 3GBX 2.506,489 shs£51.38 million
07/31/2026GBX 2.50GBX 2.61
+4.40%		GBX 2.75GBX 2.614,509 shs£45.00 million
07/30/2026GBX 2.90GBX 2.50
-13.79%		GBX 3GBX 2.5027,520 shs£43.11 million
07/29/2026GBX 3GBX 2.90
-3.33%		GBX 3GBX 2.50302,046 shs£53.34 million
07/28/2026GBX 3GBX 3GBX 3GBX 2.501,345 shs£51.73 million
07/27/2026GBX 2.98GBX 3
+0.74%		GBX 3GBX 2.5045,038 shs£51.73 million
07/24/2026GBX 3GBX 2.98
-0.73%		GBX 2.98GBX 2.753,124 shs£51.35 million
07/23/2026GBX 3GBX 3GBX 3GBX 2.75899 shs£51.73 million
07/22/2026GBX 3GBX 3GBX 3GBX 2.75899 shs£51.73 million
07/21/2026GBX 2.98GBX 3
+0.57%		GBX 3GBX 2.605,068 shs£51.73 million
07/20/2026GBX 2.64GBX 2.98
+12.99%		GBX 3.20GBX 2.64215,543 shs£51.43 million
07/17/2026GBX 2.63GBX 2.64
+0.57%		GBX 2.85GBX 2.642,585 shs£45.52 million
07/16/2026GBX 3.15GBX 2.63
-16.67%		GBX 2.85GBX 2.6389,474 shs£45.26 million
07/15/2026GBX 3GBX 3.15
+5.00%		GBX 3.50GBX 2.85324,334 shs£54.31 million
07/14/2026GBX 3.05GBX 3
-1.64%		GBX 3.25GBX 310,000 shs£51.73 million
07/13/2026GBX 3.25GBX 3.05
-6.15%		GBX 3.50GBX 318,334 shs£52.59 million
Related Companies

This page (LON:GEM) was last updated on 8/13/2026 by MarketBeat.com Staff.
From Our Partners
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
Trump’s New Currency Reset
Trump is launching a new $250 bill - but that may be a distraction. Behind the scenes, Executive Order 14241 i...
Porter & Company | Sponsoredtc pixel
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel
Wall Street is staring at the wrong AI trade
Anthropic just signed a 9.1 billion dollar, 20 year data center agreement covering 191 megawatts of capacity, ...
The Oxford Club | Sponsoredtc pixel
Why I'm sending this one to my own family
Behind the Markets editor Kelly Maguire says she has never sent an email quite like this one. A sealed congres...
Behind the Markets | Sponsoredtc pixel
The Starlink of Energy
A portable energy unit - already used by the U.S. Navy for decades - is now drawing serious attention from Big...
Monument Traders Alliance | Sponsoredtc pixel
The REAL Reason Trump is Invading Iran
For a moment… Forget about Trump’s ties to Israel. Forget about reports of Iran’s nuclear program. Be...
Banyan Hill Publishing | Sponsoredtc pixel