Go Pro
→ A letter from Shannon Stansberry (From Porter & Company) (Ad)tc pixel Free GEM Stock Alerts

Gemfields Group (GEM) Stock Chart & Stock Price History

Gemfields Group logo
GBX 3 +0.25 (+9.09%)
As of 07/22/2026 10:01 AM Eastern
Compare

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 47.83%, with a year-to-date return of -50.00%. In the past month, the stock has decreased 18.92%, reflecting recent market activity.

As of the latest close, Gemfields Group traded at GBX 3 with a market cap of £51.73 million and volume of 899 shares. Five years ago, the stock traded at GBX 10.60, representing a 71.70% decrease over that period. At the time, it had a market cap of £123.89 million and a volume of 52,233 shares.

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.
5 Day
Performance
+13.64%
1 Month
Performance
-18.92%
3 Month
Performance
-38.78%
Year-To-Date
Performance
-50.00%
1 Year
Performance
-47.83%
5 Year
Performance
-71.70%

GEM Stock Chart for Thursday, July, 23, 2026

GEM Chart by TradingView

Gemfields Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/10/2026GBX 3.39GBX 3.39GBX 3.50GBX 3104,382 shs£58.43 million
07/09/2026GBX 3.70GBX 3.39
-8.41%		GBX 3.50GBX 3104,382 shs£58.43 million
07/08/2026GBX 3.70GBX 3.70GBX 3.70GBX 3.405,504 shs£63.80 million
07/07/2026GBX 3.70GBX 3.70GBX 3.70GBX 3.405,504 shs£63.80 million
07/06/2026GBX 3.70GBX 3.70GBX 3.70GBX 36,184 shs£63.80 million
07/03/2026GBX 3.70GBX 3.70GBX 3.70GBX 385,855 shs£63.80 million
07/02/2026GBX 3.70GBX 3.70GBX 3.70GBX 345,009 shs£63.80 million
07/01/2026GBX 3.70GBX 3.70GBX 3.70GBX 3.5062,056 shs£59.51 million
06/30/2026GBX 3.80GBX 3.70
-2.63%		GBX 4GBX 3.7090,280 shs£63.80 million
06/29/2026GBX 3.71GBX 3.80
+2.43%		GBX 4GBX 3.7526,057 shs£65.52 million
06/26/2026GBX 4GBX 3.71
-7.25%		GBX 3.85GBX 3.7113,744 shs£63.97 million
06/25/2026GBX 3.71GBX 4
+7.85%		GBX 4GBX 3.7122,608 shs£67.10 million
06/24/2026GBX 3.70GBX 3.71
+0.24%		GBX 4.50GBX 3.71459 shs£63.95 million
06/23/2026GBX 3.70GBX 3.70GBX 4.10GBX 3.70145 shs£63.80 million
06/22/2026GBX 4.10GBX 3.70
-9.76%		GBX 4.10GBX 3.70250,045 shs£68.27 million
Related Companies

This page (LON:GEM) was last updated on 7/23/2026 by MarketBeat.com Staff.
From Our Partners
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
SPCX Warning - and Worst News for Stocks in 50 Years
Goldman Sachs and Morgan Stanley are now predicting what could be the worst news for the U.S. stock market in ...
TradeSmith | 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
Elon’s new "tollbooth"
The SpaceX IPO was valued at $1.75 trillion. But one analyst says fighting over those shares may be the wrong ...
Weiss Ratings | Sponsoredtc pixel
BofA: Digital Dollar Coming 2025-2030
Bank of America just revealed your expiration date. In their Bloomberg interview, they didn't just predict the...
Decentralized Masters | Sponsoredtc pixel