Go Pro
→ 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 3.70 +0.35 (+10.45%)
As of 07/1/2026 11:44 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 48.97%, with a year-to-date return of -38.33%. In the past month, the stock has decreased 9.76%, reflecting recent market activity.

As of the latest close, Gemfields Group traded at GBX 3.70 with a market cap of £59.51 million and volume of 62,056 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
-0.27%
1 Month
Performance
-9.76%
3 Month
Performance
-9.76%
Year-To-Date
Performance
-38.33%
1 Year
Performance
-48.97%

GEM Stock Chart for Thursday, July, 2, 2026

GEM Chart by TradingView

Gemfields Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
06/19/2026GBX 3.70GBX 4.10
+10.81%		GBX 4.10GBX 3.70116,455 shs£68.07 million
06/18/2026GBX 3.70GBX 3.70GBX 4.10GBX 3.70116,455 shs£63.80 million
06/17/2026GBX 4.14GBX 3.70
-10.63%		GBX 4.10GBX 3.70116,455 shs£63.80 million
06/16/2026GBX 3.71GBX 4.14
+11.62%		GBX 4.20GBX 4.1475,750 shs£71.01 million
06/15/2026GBX 3.81GBX 3.71
-2.65%		GBX 4.50GBX 3.70101,788 shs£63.95 million
06/12/2026GBX 3.80GBX 3.81
+0.26%		GBX 4.10GBX 3.812,529 shs£65.69 million
06/11/2026GBX 4GBX 3.80
-5.00%		GBX 4.10GBX 3.80197,552 shs£65.52 million
06/10/2026GBX 4GBX 4GBX 4.50GBX 4225,371 shs£68.97 million
06/09/2026GBX 3.55GBX 4
+12.68%		GBX 4.20GBX 3.85109,106 shs£68.97 million
06/08/2026GBX 4.13GBX 3.55
-13.94%		GBX 4.50GBX 3.55266,188 shs£61.21 million
06/05/2026GBX 4.15GBX 4.13
-0.60%		GBX 4.15GBX 3.7121,742 shs£71.13 million
06/04/2026GBX 4.18GBX 4.15
-0.72%		GBX 4.15GBX 4.101,927 shs£71.56 million
06/03/2026GBX 4.10GBX 4.18
+1.95%		GBX 4.50GBX 3.746,792 shs£72.07 million
06/02/2026GBX 4.50GBX 4.10
-8.89%		GBX 4.50GBX 3.702,419 shs£70.69 million
06/01/2026GBX 3.70GBX 4.50
+21.62%		GBX 4.50GBX 4.104,741 shs£77.59 million
Related Companies

This page (LON:GEM) was last updated on 7/2/2026 by MarketBeat.com Staff.
From Our Partners
Urgent exposé on the "Mar-a-Lago Trade"
Dr. David Eifrig, former Goldman Sachs VP and Senior Partner at Stansberry Research, has released an urgent ex...
Stansberry Research | 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
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
SpaceX IPO hides a much bigger story
The SpaceX IPO could be the biggest in history at $1.75 trillion - but the real story isn't the IPO itself. ...
Weiss Ratings | Sponsoredtc pixel
What Happens to Your Assets If You Die Without a Will?
Without a will, your state's intestacy laws decide how your assets are divided — a rigid formula that ignores ...
SmartAsset | Sponsoredtc pixel
Elon Is Quietly Doubling Down on This Bizarre Asset
Yahoo Finance reports this technology 'May Unlock $400 Trillion' - and Bloomberg calls it 'unavoidable.' Elon ...
Brownstone Research | Sponsoredtc pixel
I paid $5,000 to hear Elon say this
One investor paid $5,000 to be in a private room with Elon Musk in Los Angeles - and what he heard confirmed a...
InvestorPlace | Sponsoredtc pixel
Sell Tesla, Buy the New King of FSD Cars
In 2023, Marc Chaikin's system flagged an automotive stock as bearish - and it fell 35% shortly after. Today, ...
Chaikin Analytics | Sponsoredtc pixel