S&P 500   4,288.39
DOW   33,433.35
QQQ   361.26
Nvidia Stock, Christmas Comes Early If You’re On the Fence
BREAKING: Tiny biotech successfully treats blindness (Ad)
Ride the Waves of Wealth With This Oil Tanker 17% Yield
Here’s Why Cloudflare may be the Ultimate Cloud Stock to Own
BREAKING: Tiny biotech successfully treats blindness (Ad)
Peloton and Lululemon, Does the Deal Make Sense?
2 Seasonal Stocks to Warm Up Your Portfolio
BREAKING: Tiny biotech successfully treats blindness (Ad)
Fed's Powell gets an earful about inflation and interest rates from small businesses
Sam Bankman-Fried must now convince a jury that the former crypto king was not a crook
S&P 500   4,288.39
DOW   33,433.35
QQQ   361.26
Nvidia Stock, Christmas Comes Early If You’re On the Fence
BREAKING: Tiny biotech successfully treats blindness (Ad)
Ride the Waves of Wealth With This Oil Tanker 17% Yield
Here’s Why Cloudflare may be the Ultimate Cloud Stock to Own
BREAKING: Tiny biotech successfully treats blindness (Ad)
Peloton and Lululemon, Does the Deal Make Sense?
2 Seasonal Stocks to Warm Up Your Portfolio
BREAKING: Tiny biotech successfully treats blindness (Ad)
Fed's Powell gets an earful about inflation and interest rates from small businesses
Sam Bankman-Fried must now convince a jury that the former crypto king was not a crook
S&P 500   4,288.39
DOW   33,433.35
QQQ   361.26
Nvidia Stock, Christmas Comes Early If You’re On the Fence
BREAKING: Tiny biotech successfully treats blindness (Ad)
Ride the Waves of Wealth With This Oil Tanker 17% Yield
Here’s Why Cloudflare may be the Ultimate Cloud Stock to Own
BREAKING: Tiny biotech successfully treats blindness (Ad)
Peloton and Lululemon, Does the Deal Make Sense?
2 Seasonal Stocks to Warm Up Your Portfolio
BREAKING: Tiny biotech successfully treats blindness (Ad)
Fed's Powell gets an earful about inflation and interest rates from small businesses
Sam Bankman-Fried must now convince a jury that the former crypto king was not a crook
S&P 500   4,288.39
DOW   33,433.35
QQQ   361.26
Nvidia Stock, Christmas Comes Early If You’re On the Fence
BREAKING: Tiny biotech successfully treats blindness (Ad)
Ride the Waves of Wealth With This Oil Tanker 17% Yield
Here’s Why Cloudflare may be the Ultimate Cloud Stock to Own
BREAKING: Tiny biotech successfully treats blindness (Ad)
Peloton and Lululemon, Does the Deal Make Sense?
2 Seasonal Stocks to Warm Up Your Portfolio
BREAKING: Tiny biotech successfully treats blindness (Ad)
Fed's Powell gets an earful about inflation and interest rates from small businesses
Sam Bankman-Fried must now convince a jury that the former crypto king was not a crook
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

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

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/02/2023GBX 15.10GBX 15.75
+4.30%
GBX 15.90GBX 15.5310,674 shs£21.99 million
09/29/2023GBX 15.70GBX 15.10
-3.82%
GBX 16GBX 15.1080,360 shs£21.08 million
09/28/2023GBX 15.78GBX 15.70
-0.48%
GBX 15.70GBX 15.5039,777 shs£21.92 million
09/27/2023GBX 15.88GBX 15.78
-0.63%
GBX 16GBX 15.5047,271 shs£22.02 million
09/26/2023GBX 15.75GBX 15.88
+0.79%
GBX 15.88GBX 15.588,372 shs£22.16 million
09/25/2023GBX 15.80GBX 15.75
-0.32%
GBX 16GBX 15.7518,735 shs£21.99 million
09/22/2023GBX 15.95GBX 15.80
-0.94%
GBX 16GBX 15.5891,349 shs£22.06 million
09/21/2023GBX 15.95GBX 15.95GBX 16GBX 15.9071,298 shs£22.27 million
09/20/2023GBX 15.95GBX 15.95GBX 16GBX 15.9559,406 shs£22.27 million
09/19/2023GBX 16.48GBX 15.95
-3.19%
GBX 16.50GBX 15.9546,338 shs£22.27 million
09/18/2023GBX 16.30GBX 16.48
+1.07%
GBX 16.48GBX 16.2018,053 shs£23.00 million
09/15/2023GBX 16.30GBX 16.30GBX 16.30GBX 16.248,500 shs£22.75 million
09/14/2023GBX 16.60GBX 16.30
-1.81%
GBX 16.30GBX 16.1079,507 shs£22.75 million
09/13/2023GBX 16.68GBX 16.60
-0.45%
GBX 16.60GBX 16.1513,410 shs£23.17 million
09/12/2023GBX 16.80GBX 16.68
-0.74%
GBX 16.95GBX 1655,978 shs£23.28 million
09/11/2023GBX 17.18GBX 16.80
-2.18%
GBX 17.14GBX 16.80246,267 shs£23.45 million
09/08/2023GBX 17.05GBX 17.18
+0.73%
GBX 17.18GBX 17.0134,432 shs£23.98 million
09/07/2023GBX 17.05GBX 17.05GBX 17.05GBX 17328,269 shs£23.80 million
09/06/2023GBX 17.35GBX 17.05
-1.73%
GBX 17.20GBX 1712,594 shs£23.80 million
09/05/2023GBX 17.35GBX 17.35GBX 17.39GBX 17.2068,711 shs£24.22 million
09/04/2023GBX 17.25GBX 17.35
+0.58%
GBX 17.50GBX 1727,343 shs£24.22 million
09/01/2023GBX 16.65GBX 17.25
+3.60%
GBX 17.25GBX 16.6024,836 shs£24.08 million
08/31/2023GBX 17.70GBX 16.65
-5.93%
GBX 17.40GBX 16.65215,553 shs£23.23 million
08/30/2023GBX 17.50GBX 17.70
+1.14%
GBX 18GBX 17.4277,819 shs£24.69 million
08/29/2023GBX 17.75GBX 17.50
-1.41%
GBX 18.10GBX 17.50489,840 shs£24.41 million
08/28/2023GBX 17.75GBX 17.75GBX 17.77GBX 16.50172,952 shs£24.76 million
08/25/2023GBX 16.60GBX 17.77
+7.05%
GBX 17.77GBX 16.50172,952 shs£24.79 million
08/24/2023GBX 16.40GBX 16.60
+1.22%
GBX 16.60GBX 16.5522,500 shs£23.16 million
08/23/2023GBX 16.53GBX 16.40
-0.76%
GBX 16.49GBX 16.3035,558 shs£22.88 million
08/22/2023GBX 16.35GBX 16.53
+1.07%
GBX 16.64GBX 15.50275,061 shs£23.05 million
08/21/2023GBX 16.18GBX 16.35
+1.08%
GBX 16.90GBX 15.8414,360 shs£22.81 million
08/18/2023GBX 15.75GBX 16.55
+5.08%
GBX 16.95GBX 15.5087,193 shs£23.09 million
08/17/2023GBX 16GBX 15.75
-1.56%
GBX 16GBX 15.5361,115 shs£21.97 million
08/16/2023GBX 16.18GBX 16
-1.08%
GBX 16.50GBX 15.80434,424 shs£22.32 million
08/15/2023GBX 17.50GBX 16.18
-7.57%
GBX 17.76GBX 16.18437,682 shs£22.57 million
08/14/2023GBX 18.23GBX 17.50
-3.98%
GBX 18.90GBX 17.40245,881 shs£24.41 million
08/11/2023GBX 18.18GBX 18.23
+0.28%
GBX 18.23GBX 18.0915,101 shs£25.43 million
08/10/2023GBX 18.13GBX 18.18
+0.28%
GBX 18.37GBX 1828,174 shs£25.36 million
08/09/2023GBX 18.20GBX 18.13
-0.41%
GBX 18.40GBX 18.1315,485 shs£25.29 million
08/08/2023GBX 18.35GBX 18.20
-0.82%
GBX 18.40GBX 18.2037,439 shs£25.39 million
08/07/2023GBX 18.25GBX 18.35
+0.55%
GBX 18.40GBX 18.3111,990 shs£25.60 million
08/04/2023GBX 18.28GBX 18.25
-0.14%
GBX 18.25GBX 18.0668,986 shs£25.46 million
08/03/2023GBX 18.30GBX 18.28
-0.14%
GBX 18.28GBX 18.12979 shs£25.50 million
08/02/2023GBX 18.30GBX 18.30GBX 18.40GBX 18.1670,198 shs£25.53 million
08/01/2023GBX 18.28GBX 18.30
+0.14%
GBX 18.40GBX 18.20102,512 shs£25.53 million
07/31/2023GBX 18.28GBX 18.28GBX 18.38GBX 18.1062,832 shs£25.50 million
07/28/2023GBX 18.43GBX 18.28
-0.81%
GBX 18.40GBX 18.1838,265 shs£25.50 million
07/27/2023GBX 18.40GBX 18.43
+0.14%
GBX 18.50GBX 18.3196,466 shs£25.71 million
07/26/2023GBX 18.40GBX 18.40GBX 18.50GBX 18.17291,138 shs£25.67 million
07/25/2023GBX 18.53GBX 18.40
-0.67%
GBX 18.90GBX 18.10194,049 shs£25.67 million
07/24/2023GBX 18.70GBX 18.53
-0.94%
GBX 18.65GBX 18.1268,251 shs£25.84 million
07/21/2023GBX 18.90GBX 18.70
-1.06%
GBX 18.94GBX 18.50117,614 shs£26.09 million
07/20/2023GBX 18.50GBX 18.90
+2.16%
GBX 19GBX 18.201.00 million shs£26.37 million
07/19/2023GBX 18.35GBX 18.50
+0.82%
GBX 19GBX 18.5070,309 shs£25.81 million
07/18/2023GBX 18.68GBX 18.35
-1.74%
GBX 18.85GBX 18.2283,492 shs£25.60 million
07/17/2023GBX 18.45GBX 18.68
+1.22%
GBX 18.90GBX 18.683,212 shs£26.05 million
07/14/2023GBX 18.78GBX 18.45
-1.73%
GBX 19GBX 18.4167,733 shs£25.74 million
07/13/2023GBX 18.85GBX 18.78
-0.40%
GBX 19.10GBX 18.7879,620 shs£26.19 million
07/12/2023GBX 19.25GBX 18.85
-2.08%
GBX 19.95GBX 18.7650,739 shs£26.30 million
07/11/2023GBX 18.63GBX 19.25
+3.36%
GBX 19.25GBX 18.556,132 shs£26.86 million
07/10/2023GBX 18.55GBX 18.63
+0.40%
GBX 19.30GBX 18.4027,775 shs£25.98 million
07/07/2023GBX 19.18GBX 18.60
-3.00%
GBX 19.45GBX 18.5020,526 shs£25.95 million
07/06/2023GBX 19.25GBX 19.18
-0.39%
GBX 19.18GBX 18.5046,129 shs£26.75 million
07/05/2023GBX 19.10GBX 19.25
+0.79%
GBX 19.75GBX 18.6555,594 shs£26.86 million
07/04/2023GBX 19.80GBX 19.10
-3.54%
GBX 20GBX 19.1047,456 shs£26.65 million
07/03/2023GBX 18.70GBX 19.80
+5.88%
GBX 20GBX 19.30147,035 shs£27.62 million

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

My Account -