Go Pro
→ The Pentagon Has 120 Days to Solve This Critical Mineral Problem (From The Tomorrow Investor) (Ad)tc pixel Free GEM Stock Alerts

Gemfields Group (GEM) Stock Chart & Stock Price History

Gemfields Group logo
GBX 3.30 -0.20 (-5.71%)
As of 09/23/2026 11:20 AM Eastern
Compare

Gemfields Group Stock Price Performance

5 Day
Performance
+10.00%
1 Month
Performance
+3.12%
3 Month
Performance
-11.03%
Year-To-Date
Performance
-45.00%
1 Year
Performance
-45.45%
5 Year
Performance
-77.89%

GEM Stock Chart for Thursday, September, 24, 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 45.45%, with a year-to-date return of -45.00%. In the past month, the stock has increased 3.12%, reflecting recent market activity.

As of the latest close, Gemfields Group traded at GBX 3.30 with a market cap of £56.90 million and volume of 29,615 shares. Five years ago, the stock traded at GBX 14.93, representing a 77.89% decrease over that period. At the time, it had a market cap of £174.44 million and a volume of 36,537 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
09/23/2026GBX 3.75GBX 3.30
-12.00%		GBX 3.73GBX 3.3029,615 shs£56.90 million
09/22/2026GBX 3.20GBX 3.75
+17.19%		GBX 3.75GBX 3.50401 shs£64.66 million
09/21/2026GBX 3.50GBX 3.20
-8.57%		GBX 3.50GBX 3.20955 shs£55.18 million
09/18/2026GBX 3GBX 3GBX 4GBX 398,347 shs£51.73 million
09/17/2026GBX 3.30GBX 3
-9.09%		GBX 4GBX 398,347 shs£51.73 million
09/16/2026GBX 3.27GBX 3.30
+0.92%		GBX 3.50GBX 3.303,533 shs£56.90 million
09/15/2026GBX 3.94GBX 3.27
-17.01%		GBX 3.50GBX 3.274,939 shs£56.38 million
09/14/2026GBX 3GBX 3.94
+31.33%		GBX 4GBX 3714,229 shs£67.94 million
09/11/2026GBX 2.90GBX 3
+3.45%		GBX 3.40GBX 2.50662,300 shs£51.73 million
09/09/2026GBX 3.30GBX 3.30GBX 3.30GBX 2.906,043 shs£56.90 million
09/08/2026GBX 2.50GBX 3.30
+32.00%		GBX 3.30GBX 2.906,043 shs£56.90 million
09/07/2026GBX 3.30GBX 2.50
-24.24%		GBX 3.30GBX 2.50159,738 shs£43.11 million
09/04/2026GBX 3.19GBX 3.30
+3.51%		GBX 3.30GBX 3.19107,464 shs£56.90 million
09/03/2026GBX 2.85GBX 3.19
+11.86%		GBX 3.20GBX 2.8510,533 shs£54.97 million
09/01/2026GBX 3.19GBX 3.19GBX 3.30GBX 2.50580,490 shs£54.97 million
08/31/2026GBX 3.19GBX 3.19GBX 3.30GBX 2.50580,490 shs£54.97 million
08/28/2026GBX 2.80GBX 3.19
+13.86%		GBX 3.30GBX 2.50580,490 shs£54.97 million
08/27/2026GBX 3.20GBX 2.80
-12.50%		GBX 2.85GBX 2.80600,000 shs£48.28 million
08/26/2026GBX 3.20GBX 3.20GBX 3.20GBX 2.5031,527 shs£55.18 million
08/25/2026GBX 3.20GBX 3.20GBX 3.20GBX 2.5031,527 shs£55.18 million
08/24/2026GBX 2.80GBX 3.20
+14.29%		GBX 3.20GBX 3.149,221 shs£55.18 million
Related Companies

This page (LON:GEM) was last updated on 9/23/2026 by MarketBeat.com Staff.
From Our Partners
The AI Infrastructure Rush Is ON — Watch VDTA
Vertical Data Inc. (OTCQB: VDTA) is targeting the layers beneath the AI boom - GPU hardware and financing, man...
Trading Wire | Sponsoredtc pixel
They're shrinking your dollars every single month
Since 2020, the dollar has lost roughly a quarter of its buying power. A $500,000 nest egg today buys about wh...
American Alternative | Sponsoredtc pixel
The Pentagon Has 120 Days to Solve This Critical Mineral Problem
China controls roughly 80% of the world's tungsten supply, and new Pentagon sourcing restrictions take effect ...
The Tomorrow Investor | Sponsoredtc pixel
A letter from Shannon Stansberry
Porter Stansberry nearly canceled the entire project. When he first saw the claimed returns - only one down ye...
Porter & Company | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
Wall Street Legend: “I've discovered a fatal flaw built into Elon's AI model”
Wall Street veteran Marc Chaikin says he's found a fatal flaw built into Elon Musk's AI model and every fronti...
Chaikin Analytics | Sponsoredtc pixel
Arizona Gold Explorer Nears First-Ever Resource Estimate
A little-known Arizona gold explorer just hit 66.2 metres grading 6.57 g/t gold, including 20.7 metres at 18.2...
Wall Street Logic | Sponsoredtc pixel
Shocking new footage just released
Gerardo Del Real is calling it the Third Convergence Event, a new catalyst hitting the uranium market that he ...
Digest Publishing | Sponsoredtc pixel