Free Trial
→ Your book is inside (From Profits Run) (Ad)tc pixel Free GEM Stock Alerts

Gemfields Group (GEM) Stock Chart & Stock Price History

Gemfields Group logo
GBX 3.50 +0.25 (+7.69%)
As of 03:56 AM Eastern
Compare

Gemfields Group Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
-11.17%
3 Month
Performance
+16.67%
Year-To-Date
Performance
-41.67%
1 Year
Performance
-39.13%
5 Year
Performance
-76.27%

GEM Stock Chart for Wednesday, October, 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 39.13%, with a year-to-date return of -41.67%. In the past month, the stock has decreased 11.17%, 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 550 shares. Five years ago, the stock traded at GBX 14.75, representing a 76.27% decrease over that period. At the time, it had a market cap of £172.39 million and a volume of 145,578 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

Price Date
0 Results
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/13/2026GBX 3.45GBX 3
-12.92%		GBX 3.25GBX 3550 shs£51.73 million
10/12/2026GBX 3.50GBX 3.45
-1.57%		GBX 3.50GBX 3110,576 shs£59.40 million
10/09/2026GBX 3.50GBX 3.50GBX 3.50GBX 3.252,632 shs£60.35 million
10/08/2026GBX 3.50GBX 3.50GBX 3.50GBX 3123,082 shs£60.35 million
10/07/2026GBX 3.50GBX 3.50GBX 3.50GBX 3.25150,256 shs£60.35 million
10/06/2026GBX 3.26GBX 3.50
+7.36%		GBX 3.50GBX 340,136 shs£60.35 million
10/05/2026GBX 3GBX 3.26
+8.67%		GBX 3.50GBX 390,829 shs£56.21 million
10/02/2026GBX 3.18GBX 3
-5.51%		GBX 3.50GBX 32,493 shs£51.73 million
10/01/2026GBX 3.18GBX 3.18GBX 3.50GBX 344,799 shs£54.74 million
09/30/2026GBX 3.50GBX 3.18
-9.16%		GBX 3.50GBX 344,799 shs£54.74 million
09/29/2026GBX 3GBX 3.50
+16.50%		GBX 3.50GBX 34,291 shs£60.26 million
09/28/2026GBX 3.50GBX 3
-14.29%		GBX 3.50GBX 345,893 shs£51.73 million
09/25/2026GBX 3.30GBX 3.50
+6.06%		GBX 3.50GBX 321,774 shs£60.35 million
09/24/2026GBX 3.30GBX 3.30GBX 3.73GBX 3.3029,615 shs£56.90 million
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
Related Companies

This page (LON:GEM) was last updated on 10/14/2026 by MarketBeat.com Staff.
From Our Partners
INSANE DRONE FOOTAGE
New drone footage shows a mysterious factory rising at one of Elon Musk's most secure facilities, cleared and ...
Paradigm Press | Sponsoredtc pixel
Trump's about to unleash his Midterm Weapon
Trump is turning the midterms into a referendum on American energy, pushing for more oil, more gas, and lower ...
Monument Traders Alliance | Sponsoredtc pixel
Why Some AI Stocks Already Surged Over 300 Percent
Jason Bodner's system flagged Nvidia before a 7000 percent run, Super Micro Computer before a 2600 percent run...
Brownstone Research | 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
Microscopic footage reveals immune cells destroying cancer cells
Time-lapse footage from a recent clinical study shows Natural Killer cells attacking and eliminating cancer ce...
Market Tactic | Sponsoredtc pixel
Elon pays this company. Every time.
Every Tesla built since 2012 pays this small, overlooked supplier a fee for its technology. So does every Star...
Behind the Markets | Sponsoredtc pixel
If you think you’re late to AI, see this now
Tech leaders like Microsoft's Satya Nadella and Goldman Sachs' David Solomon say AI's infrastructure buildout ...
Weiss Ratings | Sponsoredtc pixel
Buffett's Final Warning: "The Dollar Is Going to Hell"
Do not buy another AI stock until you've seen the arithmetic below. Nvidia is worth about $5.5 trillion. Al...
Decentralized Masters | Sponsoredtc pixel