LON:GEMD

Gem Diamonds (GEMD) Stock Chart & Stock Price History

GBX 15.75

+0.65 (+4.30%)

(As of 10/2/2023 ET)

Compare

Today's Range: 15.53
▼
15.90
50-Day Range: 15.10
▼
18.43
52-Week Range: 15.10
▼
34

Volume: 10,674 shs
Average Volume: 111,038 shs
Market Capitalization: £21.99 million

P/E Ratio: 525.00
Dividend Yield: 12.70%
Price Target: GBX 42.50

Profile Analyst Ratings Chart Competitors Headlines

Gem Diamonds Stock Price Performance

5 Day Performance: +0.32%
1 Month Performance: -8.70%
3 Month Performance: -20.45%
6 Month Performance: -39.19%
Year-To-Date Performance: -51.54%
1 Year Performance: -49.19%

Receive GEMD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Gem Diamonds and its competitors with MarketBeat's FREE daily newsletter

GEMD Stock Chart for Tuesday, October, 3, 2023

Gem Diamonds Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/02/2023	GBX 15.10	GBX 15.75 +4.30%	GBX 15.90	GBX 15.53	10,674 shs	£21.99 million
09/29/2023	GBX 15.70	GBX 15.10 -3.82%	GBX 16	GBX 15.10	80,360 shs	£21.08 million
09/28/2023	GBX 15.78	GBX 15.70 -0.48%	GBX 15.70	GBX 15.50	39,777 shs	£21.92 million
09/27/2023	GBX 15.88	GBX 15.78 -0.63%	GBX 16	GBX 15.50	47,271 shs	£22.02 million
09/26/2023	GBX 15.75	GBX 15.88 +0.79%	GBX 15.88	GBX 15.58	8,372 shs	£22.16 million
09/25/2023	GBX 15.80	GBX 15.75 -0.32%	GBX 16	GBX 15.75	18,735 shs	£21.99 million
Get the Latest News and Ratings for Your Stocks Enter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter.
09/22/2023	GBX 15.95	GBX 15.80 -0.94%	GBX 16	GBX 15.58	91,349 shs	£22.06 million
09/21/2023	GBX 15.95	GBX 15.95	GBX 16	GBX 15.90	71,298 shs	£22.27 million
09/20/2023	GBX 15.95	GBX 15.95	GBX 16	GBX 15.95	59,406 shs	£22.27 million
09/19/2023	GBX 16.48	GBX 15.95 -3.19%	GBX 16.50	GBX 15.95	46,338 shs	£22.27 million
09/18/2023	GBX 16.30	GBX 16.48 +1.07%	GBX 16.48	GBX 16.20	18,053 shs	£23.00 million
09/15/2023	GBX 16.30	GBX 16.30	GBX 16.30	GBX 16.24	8,500 shs	£22.75 million
09/14/2023	GBX 16.60	GBX 16.30 -1.81%	GBX 16.30	GBX 16.10	79,507 shs	£22.75 million
09/13/2023	GBX 16.68	GBX 16.60 -0.45%	GBX 16.60	GBX 16.15	13,410 shs	£23.17 million
09/12/2023	GBX 16.80	GBX 16.68 -0.74%	GBX 16.95	GBX 16	55,978 shs	£23.28 million
09/11/2023	GBX 17.18	GBX 16.80 -2.18%	GBX 17.14	GBX 16.80	246,267 shs	£23.45 million
09/08/2023	GBX 17.05	GBX 17.18 +0.73%	GBX 17.18	GBX 17.01	34,432 shs	£23.98 million
09/07/2023	GBX 17.05	GBX 17.05	GBX 17.05	GBX 17	328,269 shs	£23.80 million
09/06/2023	GBX 17.35	GBX 17.05 -1.73%	GBX 17.20	GBX 17	12,594 shs	£23.80 million
09/05/2023	GBX 17.35	GBX 17.35	GBX 17.39	GBX 17.20	68,711 shs	£24.22 million
09/04/2023	GBX 17.25	GBX 17.35 +0.58%	GBX 17.50	GBX 17	27,343 shs	£24.22 million
09/01/2023	GBX 16.65	GBX 17.25 +3.60%	GBX 17.25	GBX 16.60	24,836 shs	£24.08 million
08/31/2023	GBX 17.70	GBX 16.65 -5.93%	GBX 17.40	GBX 16.65	215,553 shs	£23.23 million
08/30/2023	GBX 17.50	GBX 17.70 +1.14%	GBX 18	GBX 17.42	77,819 shs	£24.69 million
08/29/2023	GBX 17.75	GBX 17.50 -1.41%	GBX 18.10	GBX 17.50	489,840 shs	£24.41 million
08/28/2023	GBX 17.75	GBX 17.75	GBX 17.77	GBX 16.50	172,952 shs	£24.76 million
08/25/2023	GBX 16.60	GBX 17.77 +7.05%	GBX 17.77	GBX 16.50	172,952 shs	£24.79 million
08/24/2023	GBX 16.40	GBX 16.60 +1.22%	GBX 16.60	GBX 16.55	22,500 shs	£23.16 million
08/23/2023	GBX 16.53	GBX 16.40 -0.76%	GBX 16.49	GBX 16.30	35,558 shs	£22.88 million
08/22/2023	GBX 16.35	GBX 16.53 +1.07%	GBX 16.64	GBX 15.50	275,061 shs	£23.05 million
08/21/2023	GBX 16.18	GBX 16.35 +1.08%	GBX 16.90	GBX 15.84	14,360 shs	£22.81 million
08/18/2023	GBX 15.75	GBX 16.55 +5.08%	GBX 16.95	GBX 15.50	87,193 shs	£23.09 million
08/17/2023	GBX 16	GBX 15.75 -1.56%	GBX 16	GBX 15.53	61,115 shs	£21.97 million
08/16/2023	GBX 16.18	GBX 16 -1.08%	GBX 16.50	GBX 15.80	434,424 shs	£22.32 million
08/15/2023	GBX 17.50	GBX 16.18 -7.57%	GBX 17.76	GBX 16.18	437,682 shs	£22.57 million
08/14/2023	GBX 18.23	GBX 17.50 -3.98%	GBX 18.90	GBX 17.40	245,881 shs	£24.41 million
08/11/2023	GBX 18.18	GBX 18.23 +0.28%	GBX 18.23	GBX 18.09	15,101 shs	£25.43 million
08/10/2023	GBX 18.13	GBX 18.18 +0.28%	GBX 18.37	GBX 18	28,174 shs	£25.36 million
08/09/2023	GBX 18.20	GBX 18.13 -0.41%	GBX 18.40	GBX 18.13	15,485 shs	£25.29 million
08/08/2023	GBX 18.35	GBX 18.20 -0.82%	GBX 18.40	GBX 18.20	37,439 shs	£25.39 million

08/07/2023	GBX 18.25	GBX 18.35 +0.55%	GBX 18.40	GBX 18.31	11,990 shs	£25.60 million
08/04/2023	GBX 18.28	GBX 18.25 -0.14%	GBX 18.25	GBX 18.06	68,986 shs	£25.46 million
08/03/2023	GBX 18.30	GBX 18.28 -0.14%	GBX 18.28	GBX 18.12	979 shs	£25.50 million
08/02/2023	GBX 18.30	GBX 18.30	GBX 18.40	GBX 18.16	70,198 shs	£25.53 million
08/01/2023	GBX 18.28	GBX 18.30 +0.14%	GBX 18.40	GBX 18.20	102,512 shs	£25.53 million
07/31/2023	GBX 18.28	GBX 18.28	GBX 18.38	GBX 18.10	62,832 shs	£25.50 million
07/28/2023	GBX 18.43	GBX 18.28 -0.81%	GBX 18.40	GBX 18.18	38,265 shs	£25.50 million
07/27/2023	GBX 18.40	GBX 18.43 +0.14%	GBX 18.50	GBX 18.31	96,466 shs	£25.71 million
07/26/2023	GBX 18.40	GBX 18.40	GBX 18.50	GBX 18.17	291,138 shs	£25.67 million
07/25/2023	GBX 18.53	GBX 18.40 -0.67%	GBX 18.90	GBX 18.10	194,049 shs	£25.67 million
07/24/2023	GBX 18.70	GBX 18.53 -0.94%	GBX 18.65	GBX 18.12	68,251 shs	£25.84 million
07/21/2023	GBX 18.90	GBX 18.70 -1.06%	GBX 18.94	GBX 18.50	117,614 shs	£26.09 million
07/20/2023	GBX 18.50	GBX 18.90 +2.16%	GBX 19	GBX 18.20	1.00 million shs	£26.37 million
07/19/2023	GBX 18.35	GBX 18.50 +0.82%	GBX 19	GBX 18.50	70,309 shs	£25.81 million
07/18/2023	GBX 18.68	GBX 18.35 -1.74%	GBX 18.85	GBX 18.22	83,492 shs	£25.60 million
07/17/2023	GBX 18.45	GBX 18.68 +1.22%	GBX 18.90	GBX 18.68	3,212 shs	£26.05 million
07/14/2023	GBX 18.78	GBX 18.45 -1.73%	GBX 19	GBX 18.41	67,733 shs	£25.74 million
07/13/2023	GBX 18.85	GBX 18.78 -0.40%	GBX 19.10	GBX 18.78	79,620 shs	£26.19 million
07/12/2023	GBX 19.25	GBX 18.85 -2.08%	GBX 19.95	GBX 18.76	50,739 shs	£26.30 million
07/11/2023	GBX 18.63	GBX 19.25 +3.36%	GBX 19.25	GBX 18.55	6,132 shs	£26.86 million
07/10/2023	GBX 18.55	GBX 18.63 +0.40%	GBX 19.30	GBX 18.40	27,775 shs	£25.98 million
07/07/2023	GBX 19.18	GBX 18.60 -3.00%	GBX 19.45	GBX 18.50	20,526 shs	£25.95 million
07/06/2023	GBX 19.25	GBX 19.18 -0.39%	GBX 19.18	GBX 18.50	46,129 shs	£26.75 million
07/05/2023	GBX 19.10	GBX 19.25 +0.79%	GBX 19.75	GBX 18.65	55,594 shs	£26.86 million
07/04/2023	GBX 19.80	GBX 19.10 -3.54%	GBX 20	GBX 19.10	47,456 shs	£26.65 million
07/03/2023	GBX 18.70	GBX 19.80 +5.88%	GBX 20	GBX 19.30	147,035 shs	£27.62 million

Related Companies:

This page (LON:GEMD) was last updated on 10/3/2023 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Gem Diamonds (GEMD) Stock Chart & Stock Price History

Gem Diamonds Stock Price Performance

GEMD Stock Chart for Tuesday, October, 3, 2023

Gem Diamonds Share Price History

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info