LON:GEMD Gem Diamonds (GEMD) Stock Chart & Stock Price History GBX 15.75 +0.65 (+4.30%) (As of 10/2/2023 ET) Add Compare Share Share Today's Range 15.53▼ 15.9050-Day Range 15.10▼ 18.4352-Week Range 15.10▼ 34Volume10,674 shsAverage Volume111,038 shsMarket Capitalization£21.99 millionP/E Ratio525.00Dividend Yield12.70%Price TargetGBX 42.50 ChartProfileAnalyst RatingsChartCompetitorsHeadlinesProfileAnalyst RatingsChartCompetitorsHeadlines Gem Diamonds Stock Price Performance5 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 Email Address GEMD Stock Chart for Tuesday, October, 3, 2023 GEMD Chart by TradingView Gem Diamonds Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/02/2023GBX 15.10GBX 15.75+4.30%GBX 15.90GBX 15.5310,674 shs£21.99 million09/29/2023GBX 15.70GBX 15.10-3.82%GBX 16GBX 15.1080,360 shs£21.08 million09/28/2023GBX 15.78GBX 15.70-0.48%GBX 15.70GBX 15.5039,777 shs£21.92 million09/27/2023GBX 15.88GBX 15.78-0.63%GBX 16GBX 15.5047,271 shs£22.02 million09/26/2023GBX 15.75GBX 15.88+0.79%GBX 15.88GBX 15.588,372 shs£22.16 million09/25/2023GBX 15.80GBX 15.75-0.32%GBX 16GBX 15.7518,735 shs£21.99 million Get the Latest News and Ratings for Your StocksEnter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter. 09/22/2023GBX 15.95GBX 15.80-0.94%GBX 16GBX 15.5891,349 shs£22.06 million09/21/2023GBX 15.95GBX 15.95GBX 16GBX 15.9071,298 shs£22.27 million09/20/2023GBX 15.95GBX 15.95GBX 16GBX 15.9559,406 shs£22.27 million09/19/2023GBX 16.48GBX 15.95-3.19%GBX 16.50GBX 15.9546,338 shs£22.27 million09/18/2023GBX 16.30GBX 16.48+1.07%GBX 16.48GBX 16.2018,053 shs£23.00 million09/15/2023GBX 16.30GBX 16.30GBX 16.30GBX 16.248,500 shs£22.75 million09/14/2023GBX 16.60GBX 16.30-1.81%GBX 16.30GBX 16.1079,507 shs£22.75 million09/13/2023GBX 16.68GBX 16.60-0.45%GBX 16.60GBX 16.1513,410 shs£23.17 million09/12/2023GBX 16.80GBX 16.68-0.74%GBX 16.95GBX 1655,978 shs£23.28 million09/11/2023GBX 17.18GBX 16.80-2.18%GBX 17.14GBX 16.80246,267 shs£23.45 million09/08/2023GBX 17.05GBX 17.18+0.73%GBX 17.18GBX 17.0134,432 shs£23.98 million09/07/2023GBX 17.05GBX 17.05GBX 17.05GBX 17328,269 shs£23.80 million09/06/2023GBX 17.35GBX 17.05-1.73%GBX 17.20GBX 1712,594 shs£23.80 million09/05/2023GBX 17.35GBX 17.35GBX 17.39GBX 17.2068,711 shs£24.22 million09/04/2023GBX 17.25GBX 17.35+0.58%GBX 17.50GBX 1727,343 shs£24.22 million09/01/2023GBX 16.65GBX 17.25+3.60%GBX 17.25GBX 16.6024,836 shs£24.08 million08/31/2023GBX 17.70GBX 16.65-5.93%GBX 17.40GBX 16.65215,553 shs£23.23 million08/30/2023GBX 17.50GBX 17.70+1.14%GBX 18GBX 17.4277,819 shs£24.69 million08/29/2023GBX 17.75GBX 17.50-1.41%GBX 18.10GBX 17.50489,840 shs£24.41 million08/28/2023GBX 17.75GBX 17.75GBX 17.77GBX 16.50172,952 shs£24.76 million08/25/2023GBX 16.60GBX 17.77+7.05%GBX 17.77GBX 16.50172,952 shs£24.79 million08/24/2023GBX 16.40GBX 16.60+1.22%GBX 16.60GBX 16.5522,500 shs£23.16 million08/23/2023GBX 16.53GBX 16.40-0.76%GBX 16.49GBX 16.3035,558 shs£22.88 million08/22/2023GBX 16.35GBX 16.53+1.07%GBX 16.64GBX 15.50275,061 shs£23.05 million08/21/2023GBX 16.18GBX 16.35+1.08%GBX 16.90GBX 15.8414,360 shs£22.81 million08/18/2023GBX 15.75GBX 16.55+5.08%GBX 16.95GBX 15.5087,193 shs£23.09 million08/17/2023GBX 16GBX 15.75-1.56%GBX 16GBX 15.5361,115 shs£21.97 million08/16/2023GBX 16.18GBX 16-1.08%GBX 16.50GBX 15.80434,424 shs£22.32 million08/15/2023GBX 17.50GBX 16.18-7.57%GBX 17.76GBX 16.18437,682 shs£22.57 million08/14/2023GBX 18.23GBX 17.50-3.98%GBX 18.90GBX 17.40245,881 shs£24.41 million08/11/2023GBX 18.18GBX 18.23+0.28%GBX 18.23GBX 18.0915,101 shs£25.43 million08/10/2023GBX 18.13GBX 18.18+0.28%GBX 18.37GBX 1828,174 shs£25.36 million08/09/2023GBX 18.20GBX 18.13-0.41%GBX 18.40GBX 18.1315,485 shs£25.29 million08/08/2023GBX 18.35GBX 18.20-0.82%GBX 18.40GBX 18.2037,439 shs£25.39 million08/07/2023GBX 18.25GBX 18.35+0.55%GBX 18.40GBX 18.3111,990 shs£25.60 million08/04/2023GBX 18.28GBX 18.25-0.14%GBX 18.25GBX 18.0668,986 shs£25.46 million08/03/2023GBX 18.30GBX 18.28-0.14%GBX 18.28GBX 18.12979 shs£25.50 million08/02/2023GBX 18.30GBX 18.30GBX 18.40GBX 18.1670,198 shs£25.53 million08/01/2023GBX 18.28GBX 18.30+0.14%GBX 18.40GBX 18.20102,512 shs£25.53 million07/31/2023GBX 18.28GBX 18.28GBX 18.38GBX 18.1062,832 shs£25.50 million07/28/2023GBX 18.43GBX 18.28-0.81%GBX 18.40GBX 18.1838,265 shs£25.50 million07/27/2023GBX 18.40GBX 18.43+0.14%GBX 18.50GBX 18.3196,466 shs£25.71 million07/26/2023GBX 18.40GBX 18.40GBX 18.50GBX 18.17291,138 shs£25.67 million07/25/2023GBX 18.53GBX 18.40-0.67%GBX 18.90GBX 18.10194,049 shs£25.67 million07/24/2023GBX 18.70GBX 18.53-0.94%GBX 18.65GBX 18.1268,251 shs£25.84 million07/21/2023GBX 18.90GBX 18.70-1.06%GBX 18.94GBX 18.50117,614 shs£26.09 million07/20/2023GBX 18.50GBX 18.90+2.16%GBX 19GBX 18.201.00 million shs£26.37 million07/19/2023GBX 18.35GBX 18.50+0.82%GBX 19GBX 18.5070,309 shs£25.81 million07/18/2023GBX 18.68GBX 18.35-1.74%GBX 18.85GBX 18.2283,492 shs£25.60 million07/17/2023GBX 18.45GBX 18.68+1.22%GBX 18.90GBX 18.683,212 shs£26.05 million07/14/2023GBX 18.78GBX 18.45-1.73%GBX 19GBX 18.4167,733 shs£25.74 million07/13/2023GBX 18.85GBX 18.78-0.40%GBX 19.10GBX 18.7879,620 shs£26.19 million07/12/2023GBX 19.25GBX 18.85-2.08%GBX 19.95GBX 18.7650,739 shs£26.30 million07/11/2023GBX 18.63GBX 19.25+3.36%GBX 19.25GBX 18.556,132 shs£26.86 million07/10/2023GBX 18.55GBX 18.63+0.40%GBX 19.30GBX 18.4027,775 shs£25.98 million07/07/2023GBX 19.18GBX 18.60-3.00%GBX 19.45GBX 18.5020,526 shs£25.95 million07/06/2023GBX 19.25GBX 19.18-0.39%GBX 19.18GBX 18.5046,129 shs£26.75 million07/05/2023GBX 19.10GBX 19.25+0.79%GBX 19.75GBX 18.6555,594 shs£26.86 million07/04/2023GBX 19.80GBX 19.10-3.54%GBX 20GBX 19.1047,456 shs£26.65 million07/03/2023GBX 18.70GBX 19.80+5.88%GBX 20GBX 19.30147,035 shs£27.62 million Related Companies: EEE Stock Price Chart UFO Stock Price Chart FME Stock Price Chart BOD Stock Price Chart ROCK Stock Price Chart EUA Stock Price Chart KP2 Stock Price Chart MKA Stock Price Chart PXC Stock Price Chart QFI Stock Price Chart Receive GEMD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Gem Diamonds and its competitors with MarketBeat's FREE daily newsletter. This page (LON:GEMD) was last updated on 10/3/2023 by MarketBeat.com Staff Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Gem Diamonds Limited Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: 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 Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.