S&P 500   4,967.23
DOW   37,986.40
QQQ   414.65
How major US stock indexes fared Friday, 4/19/2024
SHOCKING Crypto Leak… (Ad)
Stock market today: Tumbling tech stocks drag Wall Street to the finish line of another losing week
American Express profits jump 34%, helped by jump in new customers, higher spending
Tiny Biotech Stock Wins $75 Billion Patent (Ad)
American Express, Fifth Third rise; Netflix, PPG Industries fall, Friday, 4/19/2024
Intuitive Surgical Stock Can Trend Much Higher This Year 
The #1 Crypto for 2024 (Ad)
3 Magnificent Seven Stocks Outperforming the Rest
Bargain Hunting: 3 Stocks With RSIs That Scream Oversold
S&P 500   4,967.23
DOW   37,986.40
QQQ   414.65
How major US stock indexes fared Friday, 4/19/2024
SHOCKING Crypto Leak… (Ad)
Stock market today: Tumbling tech stocks drag Wall Street to the finish line of another losing week
American Express profits jump 34%, helped by jump in new customers, higher spending
Tiny Biotech Stock Wins $75 Billion Patent (Ad)
American Express, Fifth Third rise; Netflix, PPG Industries fall, Friday, 4/19/2024
Intuitive Surgical Stock Can Trend Much Higher This Year 
The #1 Crypto for 2024 (Ad)
3 Magnificent Seven Stocks Outperforming the Rest
Bargain Hunting: 3 Stocks With RSIs That Scream Oversold
S&P 500   4,967.23
DOW   37,986.40
QQQ   414.65
How major US stock indexes fared Friday, 4/19/2024
SHOCKING Crypto Leak… (Ad)
Stock market today: Tumbling tech stocks drag Wall Street to the finish line of another losing week
American Express profits jump 34%, helped by jump in new customers, higher spending
Tiny Biotech Stock Wins $75 Billion Patent (Ad)
American Express, Fifth Third rise; Netflix, PPG Industries fall, Friday, 4/19/2024
Intuitive Surgical Stock Can Trend Much Higher This Year 
The #1 Crypto for 2024 (Ad)
3 Magnificent Seven Stocks Outperforming the Rest
Bargain Hunting: 3 Stocks With RSIs That Scream Oversold
S&P 500   4,967.23
DOW   37,986.40
QQQ   414.65
How major US stock indexes fared Friday, 4/19/2024
SHOCKING Crypto Leak… (Ad)
Stock market today: Tumbling tech stocks drag Wall Street to the finish line of another losing week
American Express profits jump 34%, helped by jump in new customers, higher spending
Tiny Biotech Stock Wins $75 Billion Patent (Ad)
American Express, Fifth Third rise; Netflix, PPG Industries fall, Friday, 4/19/2024
Intuitive Surgical Stock Can Trend Much Higher This Year 
The #1 Crypto for 2024 (Ad)
3 Magnificent Seven Stocks Outperforming the Rest
Bargain Hunting: 3 Stocks With RSIs That Scream Oversold
Free Trial

Gemfields Group (GEM) Stock Chart & Stock Price History

→ Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad)
Free GEM Stock Alerts
GBX 11.38
-0.12 (-1.04%)
(As of 04/19/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendHeadlines

Gemfields Group Stock Price Performance

5 Day
Performance
-5.21%
1 Month
Performance
-13.17%
3 Month
Performance
-5.21%
6 Month
Performance
-13.17%
Year-To-Date
Performance
-13.50%
1 Year
Performance
-37.12%
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

Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

GEM Stock Chart for Friday, April, 19, 2024

GEM Chart by TradingView

Gemfields Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2024GBX 12.25GBX 11.50
-6.12%		GBX 11.65GBX 11.30226,106 shs£134.55 million
04/17/2024GBX 11.75GBX 12.25
+4.26%		GBX 12.25GBX 11.50107,478 shs£143.33 million
04/16/2024GBX 12.25GBX 11.75
-4.08%		GBX 11.81GBX 11.7510,000 shs£137.48 million
04/15/2024GBX 12GBX 12.25
+2.08%		GBX 12.25GBX 11.8041,846 shs£143.33 million
04/12/2024GBX 11.75GBX 12
+2.13%		GBX 12GBX 11.50375,216 shs£140.40 million
04/11/2024GBX 11.75GBX 11.75GBX 12GBX 11.5061,947 shs£137.48 million
04/10/2024GBX 11.75GBX 11.75GBX 11.80GBX 11.50109,608 shs£137.48 million
04/09/2024GBX 12GBX 11.75
-2.08%		GBX 12.23GBX 11.53246,963 shs£137.48 million
04/08/2024GBX 12GBX 12GBX 12.50GBX 11.69860,000 shs£140.40 million
04/05/2024GBX 12GBX 12GBX 12.50GBX 11.75206,700 shs£140.40 million
04/04/2024GBX 11.75GBX 12
+2.13%		GBX 12.50GBX 11.50103 shs£140.40 million
04/03/2024GBX 11.80GBX 11.75
-0.42%		GBX 12GBX 11.68158,129 shs£137.48 million
04/02/2024GBX 12GBX 11.80
-1.67%		GBX 12.50GBX 11.50238,221 shs£138.06 million
04/01/2024GBX 12GBX 12GBX 12.24GBX 11.67121,028 shs£140.40 million
03/29/2024GBX 12GBX 12GBX 12.24GBX 11.67121,028 shs£140.40 million
03/28/2024GBX 12.50GBX 12
-4.00%		GBX 12.24GBX 11.67121,028 shs£140.40 million
03/27/2024GBX 12.50GBX 12.50GBX 12.50GBX 12626,975 shs£146.25 million
03/26/2024GBX 12.75GBX 12.50
-1.96%		GBX 13GBX 12169,372 shs£146.25 million
03/25/2024GBX 12.61GBX 12.75
+1.11%		GBX 12.95GBX 12.20391,458 shs£149.18 million
03/22/2024GBX 13GBX 12.61
-3.00%		GBX 12.98GBX 12.5595,650 shs£147.54 million
03/21/2024GBX 13.25GBX 13
-1.89%		GBX 13.45GBX 1389,632 shs£152.10 million
03/20/2024GBX 13.10GBX 13.25
+1.15%		GBX 13.50GBX 1374,671 shs£155.03 million
03/19/2024GBX 13.10GBX 13.10GBX 13.33GBX 12.80665,334 shs£153.27 million
03/18/2024GBX 13.10GBX 13.10GBX 13.40GBX 12.20317,641 shs£153.27 million
03/15/2024GBX 13GBX 13.10
+0.77%		GBX 13.10GBX 13.0122,615 shs£153.27 million
03/14/2024GBX 13.10GBX 13
-0.76%		GBX 13.10GBX 12.9860,157 shs£152.10 million
03/13/2024GBX 13.10GBX 13.10GBX 13.30GBX 12.93581,264 shs£153.27 million
03/12/2024GBX 13.10GBX 13.10GBX 13.22GBX 12.70118,188 shs£153.27 million
03/11/2024GBX 13GBX 13.10
+0.77%		GBX 13.48GBX 12.73117,170 shs£153.27 million
03/08/2024GBX 12.75GBX 13
+1.96%		GBX 13GBX 12.66751,283 shs£152.10 million
03/07/2024GBX 12.65GBX 12.75
+0.79%		GBX 12.89GBX 12.751,846 shs£149.18 million
03/06/2024GBX 12.65GBX 12.65GBX 12.90GBX 12.4087,996 shs£148.01 million
03/05/2024GBX 12.65GBX 12.65GBX 13GBX 12.658,484 shs£148.01 million
03/04/2024GBX 12.35GBX 12.65
+2.43%		GBX 12.65GBX 12.30115,172 shs£148.01 million
03/01/2024GBX 12.25GBX 12.35
+0.82%		GBX 12.50GBX 12.19271,032 shs£144.50 million
02/29/2024GBX 12.25GBX 12.25GBX 12.44GBX 12.16191,509 shs£143.33 million
02/28/2024GBX 12.25GBX 12.25GBX 12.45GBX 121.71 million shs£143.33 million
02/27/2024GBX 12.25GBX 12.25GBX 12.45GBX 121.52 million shs£143.33 million
02/26/2024GBX 12.25GBX 12.25GBX 12.50GBX 12.1550,004 shs£143.33 million
02/23/2024GBX 12.45GBX 12.25
-1.61%		GBX 12.25GBX 12147 shs£143.33 million
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
02/22/2024GBX 12.65GBX 12.45
-1.58%		GBX 12.68GBX 12.45287,456 shs£145.67 million
02/21/2024GBX 12.65GBX 12.65GBX 12.80GBX 12.50329,800 shs£148.01 million
02/20/2024GBX 12.65GBX 12.65GBX 12.80GBX 12.502.66 million shs£148.01 million
02/19/2024GBX 13GBX 12.65
-2.69%		GBX 13GBX 12.6562,885 shs£148.01 million
02/16/2024GBX 13GBX 13GBX 13GBX 12.78105,600 shs£152.10 million
02/15/2024GBX 13GBX 13GBX 13.29GBX 12.67395,028 shs£152.10 million
02/14/2024GBX 12.75GBX 13
+1.96%		GBX 13GBX 12.65396,215 shs£152.10 million
02/13/2024GBX 12.40GBX 12.75
+2.82%		GBX 13GBX 12.13660,645 shs£149.18 million
02/12/2024GBX 12.50GBX 12.40
-0.80%		GBX 12.80GBX 12.401.20 million shs£145.08 million
02/09/2024GBX 12.50GBX 12.50GBX 12.50GBX 12.201.42 million shs£146.25 million
02/08/2024GBX 12.50GBX 12.50GBX 12.85GBX 12.3813,458 shs£146.25 million
02/07/2024GBX 12.50GBX 12.50GBX 12.50GBX 12.363,259 shs£146.25 million
02/02/2024GBX 12.50GBX 12.50GBX 12.99GBX 12.3227,701 shs£146.25 million
02/01/2024GBX 12.50GBX 12.50GBX 12.99GBX 12.3247,451 shs£146.25 million
01/31/2024GBX 12.50GBX 12.50GBX 13GBX 12.3215,313 shs£146.25 million
01/30/2024GBX 12.50GBX 12.50GBX 13GBX 1288,838 shs£146.25 million
01/29/2024GBX 12.25GBX 12.50
+2.04%		GBX 13GBX 12119,162 shs£146.25 million
01/26/2024GBX 12.25GBX 12.25GBX 12.35GBX 12.2546,000 shs£143.33 million
01/25/2024GBX 12.25GBX 12.25GBX 12.50GBX 1210,906 shs£143.33 million
01/24/2024GBX 12.80GBX 12.25
-4.30%		GBX 12.50GBX 12.087,818 shs£143.33 million
01/23/2024GBX 12GBX 12.80
+6.67%		GBX 12.80GBX 11.702.89 million shs£149.76 million
01/22/2024GBX 12GBX 12GBX 12.40GBX 11.732.22 million shs£140.40 million
01/19/2024GBX 12GBX 12GBX 12.09GBX 12418,614 shs£140.40 million
01/18/2024GBX 11.60GBX 12
+3.45%		GBX 12.15GBX 1254,658 shs£140.40 million

Related Companies:
This page (LON:GEM) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners
Tiny Biotech Stock Wins $75 Billion Patent
Behind the Markets
Biden’s $374B Giveaway Into This Sector
DTI
SHOCKING Crypto Leak…
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
The #1 Crypto for 2024
InvestorPlace
How Biden has already won 2024
Porter & Company
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
Urgent alert: open this for a huge profit potential
Timothy Sykes