Free Trial
→ 25-Yr Wall St Legend: Get Out of Cash before Nov 6 (From Stansberry Research) (Ad) Free GEMD Stock Alerts

Gem Diamonds (GEMD) Stock Chart & Stock Price History

GBX 11
+0.05 (+0.46%)
(As of 10/4/2024 07:39 PM ET)
Compare

Gem Diamonds Stock Price Performance

5 Day
Performance
+2.80%
1 Month
Performance
-13.21%
3 Month
Performance
-15.38%
6 Month
Performance
+26.00%
Year-To-Date
Performance
-17.14%
1 Year
Performance
-29.26%
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

Ad Porter & Company
The panic button has already been pressed
If you missed it, my emergency election broadcast is now available on replay.
Click here to watch it now.

GEMD Stock Chart for Monday, October, 7, 2024

GEMD Chart by TradingView

Gem Diamonds Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/04/2024GBX 10.95GBX 11
+0.46%		GBX 11GBX 10.62267,150 shs£15.37 million
10/03/2024GBX 10.70GBX 10.95
+2.34%		GBX 11.20GBX 10.55152,036 shs£15.30 million
10/02/2024GBX 11GBX 10.70
-2.73%		GBX 11.66GBX 10.50792,742 shs£14.95 million
10/01/2024GBX 10.63GBX 11
+3.53%		GBX 11.56GBX 10.20571,526 shs£15.37 million
09/30/2024GBX 11.50GBX 10.63
-7.61%		GBX 11.15GBX 10.63324,769 shs£14.85 million
09/27/2024GBX 10.50GBX 10.96
+4.36%		GBX 11.15GBX 10.80600,009 shs£15.31 million
09/26/2024GBX 10.80GBX 10.50
-2.78%		GBX 10.95GBX 10.35493,261 shs£14.67 million
09/25/2024GBX 11.13GBX 10.80
-2.97%		GBX 11.27GBX 10.67552,878 shs£15.09 million
09/24/2024GBX 11.30GBX 11.13
-1.50%		GBX 11.40GBX 10.90526,053 shs£15.55 million
09/23/2024N/AGBX 11.30GBX 11.85GBX 11.30617,466 shs£15.79 million
09/19/2024GBX 11.45GBX 11.20
-2.18%		GBX 11.55GBX 11129,540 shs£15.65 million
09/18/2024GBX 11.25GBX 11.45
+1.78%		GBX 11.45GBX 11.2814,069 shs£16.00 million
09/17/2024GBX 11.60GBX 11.25
-3.02%		GBX 11.31GBX 10.98676,953 shs£15.72 million
09/16/2024GBX 12.25GBX 11.60
-5.31%		GBX 12.31GBX 10.961.50 million shs£16.21 million
09/13/2024GBX 11.70GBX 12.25
+4.70%		GBX 12.65GBX 11.951.05 million shs£17.12 million
09/12/2024GBX 11GBX 11.70
+6.36%		GBX 12.20GBX 11.411.24 million shs£16.35 million
09/11/2024GBX 11.50GBX 11
-4.35%		GBX 12GBX 11900,325 shs£15.37 million
09/10/2024GBX 11.90GBX 11.50
-3.36%		GBX 12.10GBX 11.501.59 million shs£16.07 million
09/09/2024GBX 12.68GBX 11.90
-6.11%		GBX 12.61GBX 11.302.33 million shs£16.63 million
09/06/2024GBX 12.95GBX 12.80
-1.16%		GBX 13.40GBX 12.57576,282 shs£17.88 million
09/05/2024GBX 12.85GBX 12.95
+0.78%		GBX 13.65GBX 12.651.28 million shs£18.09 million
09/04/2024GBX 12.50GBX 12.85
+2.80%		GBX 12.85GBX 12.251.51 million shs£17.95 million
09/03/2024GBX 14GBX 12.50
-10.71%		GBX 14.15GBX 12.204.63 million shs£17.47 million
09/02/2024GBX 14.85GBX 14
-5.72%		GBX 14.95GBX 135.07 million shs£19.56 million
08/30/2024GBX 14.80GBX 14.85
+0.34%		GBX 15.50GBX 14.4015.60 million shs£20.75 million
08/29/2024GBX 13.85GBX 14.80
+6.86%		GBX 15.70GBX 13.8113.49 million shs£20.68 million
08/28/2024GBX 13.50GBX 13.85
+2.57%		GBX 13.95GBX 13.72278,706 shs£19.35 million
08/27/2024GBX 13.40GBX 13.50
+0.77%		GBX 13.60GBX 13.25211,034 shs£18.87 million
08/26/2024GBX 13.68GBX 13.40
-2.01%		GBX 13.95GBX 13.0555,953 shs£18.72 million
08/23/2024GBX 13.05GBX 13.40
+2.68%		GBX 13.95GBX 13.0555,954 shs£18.72 million
08/22/2024GBX 12.50GBX 13.05
+4.40%		GBX 13.05GBX 13.052,448 shs£18.23 million
08/21/2024GBX 12.90GBX 12.50
-3.10%		GBX 13.35GBX 12.5075,498 shs£17.47 million
08/20/2024GBX 12.85GBX 12.90
+0.39%		GBX 12.90GBX 12.5069,654 shs£18.02 million
08/19/2024GBX 13GBX 12.85
-1.15%		GBX 13.40GBX 12.8572,182 shs£17.95 million
08/16/2024GBX 12.95GBX 13
+0.39%		GBX 13GBX 12.86120,654 shs£18.16 million
08/15/2024GBX 13GBX 12.95
-0.38%		GBX 13.01GBX 12.7569,618 shs£18.09 million
08/14/2024GBX 13GBX 13GBX 13.95GBX 12.89124,123 shs£18.16 million
08/13/2024GBX 13GBX 13GBX 13.25GBX 12.53264,825 shs£18.16 million
08/12/2024GBX 13.15GBX 13
-1.14%		GBX 13.19GBX 139,967 shs£18.16 million
08/09/2024GBX 13GBX 13GBX 13.38GBX 13165,016 shs£18.16 million
War on Elon Escalates… (Ad)

Elon Musk, the guy slated to become the world’s first trillionaire by 2027, has publicly called for the adoption of this technology for decades. By doing so he has put himself in the crosshairs of an ideological war with the global elites. And yet, while this new technology threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

Click here to learn how you can benefit from its widespread distribution.
08/08/2024GBX 12.75GBX 13
+1.96%		GBX 13.90GBX 12.90490,105 shs£18.16 million
08/07/2024GBX 12.65GBX 12.75
+0.79%		GBX 13.15GBX 12.75176,470 shs£17.81 million
08/06/2024GBX 12.25GBX 12.65
+3.27%		GBX 12.65GBX 12.252,495 shs£17.67 million
08/05/2024GBX 13.20GBX 12.25
-7.20%		GBX 12.70GBX 11.27140,999 shs£17.11 million
08/02/2024GBX 13.15GBX 13
-1.13%		GBX 13.20GBX 13118,140 shs£18.16 million
08/01/2024GBX 13.55GBX 13.15
-2.95%		GBX 14GBX 12.66310,612 shs£18.37 million
07/31/2024GBX 12.59GBX 13.55
+7.59%		GBX 13.55GBX 13.052,036 shs£18.93 million
07/30/2024GBX 12.25GBX 12.59
+2.81%		GBX 12.59GBX 12.404,117 shs£17.59 million
07/29/2024GBX 12.63GBX 12.25
-2.97%		GBX 13.55GBX 12.056,096 shs£17.11 million
07/26/2024GBX 12GBX 12.13
+1.04%		GBX 12.13GBX 12.13328,312 shs£16.94 million
07/25/2024GBX 13.05GBX 12
-8.05%		GBX 13.60GBX 12106,362 shs£16.76 million
07/24/2024GBX 12.47GBX 13.05
+4.65%		GBX 13.50GBX 12.80279,233 shs£18.23 million
07/23/2024GBX 12.80GBX 12.47
-2.58%		GBX 12.78GBX 12.471,916 shs£17.42 million
07/22/2024GBX 12.65GBX 12.80
+1.19%		GBX 12.80GBX 1239,874 shs£17.88 million
07/19/2024GBX 12.78GBX 12.64
-1.13%		GBX 12.64GBX 12.5017,688 shs£17.66 million
07/18/2024GBX 12.50GBX 12.78
+2.27%		GBX 13.75GBX 12.7040,018 shs£17.86 million
07/17/2024GBX 13.45GBX 12.50
-7.06%		GBX 14GBX 12.509,566 shs£17.46 million
07/16/2024GBX 12.65GBX 13.45
+6.32%		GBX 13.45GBX 12.7830,188 shs£18.79 million
07/15/2024GBX 12.85GBX 12.65
-1.56%		GBX 13.25GBX 12.5542,069 shs£17.67 million
07/12/2024GBX 13.50GBX 13
-3.73%		GBX 13.45GBX 12.7162,414 shs£18.16 million
07/11/2024GBX 13.41GBX 13.50
+0.71%		GBX 13.50GBX 12.70184 shs£18.86 million
07/10/2024GBX 12.65GBX 13.41
+5.97%		GBX 13.41GBX 12.6525,056 shs£18.73 million
07/09/2024GBX 12.70GBX 12.65
-0.39%		GBX 14.05GBX 12.53104,277 shs£17.67 million
07/08/2024N/AGBX 12.70GBX 12.70GBX 12.7070,425 shs£17.74 million

Related Companies:

This page (LON:GEMD) was last updated on 10/7/2024 by MarketBeat.com Staff
From Our Partners
Biden Deploys Phase 1 Fednow Digital Currency
If Kamala can steal the election…She'll steal your financial freedom next.
American Alternative | Sponsored
Strikes and Economic Unrest: Are You Prepared for What’s Coming?
The rapid advancement of artificial intelligence and automation is reshaping industries and posing threats to ...
InvestorPlace | Sponsored
10X More Profitable Than Physical Gold?
The smart money is piling into gold and gold stocks. There's a backdoor gold play that could deliver 10 TIM...
Monument Traders Alliance | Sponsored
New September Stock Warning
September is the most volatile month of the year for stocks. And after the brutal tech selloff, one Wall St...
Chaikin Analytics | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
New President Kamala warning
Financial nightmare coming after election In 2018, one independent research predicted Kamala Harris was on ...
Stansberry Research | Sponsored
What Is the $7,882 Stimulus Payment 2024?
Biden’s government just announced a new government "stimulus program"... And it could hand you a payment fo...
Angel Publishing | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored