Free Trial
→ Your book is inside (From Profits Run) (Ad)tc pixel Free GEMD Stock Alerts

Gem Diamonds (GEMD) Stock Chart & Stock Price History

Gem Diamonds logo
GBX 4.32 +0.09 (+2.01%)
As of 06/5/2026 12:00 PM Eastern
Compare

Gem Diamonds Stock Price Performance

The Gem Diamonds (GEMD) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 39.33%, with a year-to-date return of 49.33%. In the past month, the stock has increased 5.96%, reflecting recent market activity.

As of the latest close, Gem Diamonds traded at GBX 4.32 with a market cap of £6.05 million and volume of 60,644 shares. Five years ago, the stock traded at GBX 74.90, representing a 94.23% decrease over that period. At the time, it had a market cap of £105.16 million and a volume of 141,059 shares.

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.

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
+8.00%
1 Month
Performance
+5.96%
3 Month
Performance
+2.86%
Year-To-Date
Performance
+49.33%
1 Year
Performance
-39.33%
5 Year
Performance
-94.23%

GEMD Stock Chart for Saturday, June, 6, 2026

GEMD Chart by TradingView

Gem Diamonds Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/05/2026GBX 4.21GBX 4.32
+2.61%		GBX 4.59GBX 4.1860,644 shs£6.05 million
06/04/2026GBX 3.80GBX 4.21
+10.79%		GBX 4.26GBX 3.8047,221 shs£5.89 million
06/03/2026GBX 3.80GBX 3.80GBX 4.59GBX 3.801,673 shs£5.32 million
06/02/2026GBX 4GBX 3.80
-5.00%		GBX 4.54GBX 3.80109,460 shs£5.32 million
06/01/2026GBX 4.54GBX 4
-11.89%		GBX 4.06GBX 486,086 shs£5.60 million
05/29/2026GBX 4.32GBX 4.54
+5.02%		GBX 4.54GBX 4.0178,882 shs£6.36 million
05/28/2026GBX 4.54GBX 4.32
-4.78%		GBX 4.32GBX 4.321,020 shs£6.05 million
05/27/2026GBX 4.55GBX 4.54
-0.22%		GBX 4.54GBX 453,993 shs£6.36 million
05/26/2026GBX 4.56GBX 4.55
-0.22%		GBX 4.55GBX 4.2066,403 shs£6.37 million
05/25/2026GBX 4.56GBX 4.56GBX 4.56GBX 4483,291 shs£6.38 million
05/22/2026GBX 4.56GBX 4.56GBX 4.56GBX 4483,291 shs£6.38 million
05/21/2026GBX 4.41GBX 4.56
+3.40%		GBX 4.56GBX 41,729 shs£6.38 million
05/20/2026GBX 4.32GBX 4.41
+2.08%		GBX 4.63GBX 3.801.58 million shs£6.17 million
05/19/2026GBX 4.32GBX 4.32GBX 4.32GBX 3.291.45 million shs£6.05 million
05/18/2026GBX 4.32GBX 4.32GBX 4.32GBX 3.6156,393 shs£6.05 million
05/15/2026GBX 4.32GBX 4.32GBX 4.32GBX 3.8051,096 shs£6.05 million
05/14/2026GBX 3.67GBX 4.32
+17.71%		GBX 4.32GBX 3.60300,132 shs£6.05 million
05/13/2026GBX 3.76GBX 3.67
-2.39%		GBX 3.84GBX 3.60147,924 shs£5.14 million
05/12/2026GBX 3.76GBX 3.76GBX 3.76GBX 3.6017,096 shs£5.26 million
05/11/2026GBX 3.92GBX 3.76
-4.08%		GBX 3.84GBX 3.6014,875 shs£5.26 million
05/08/2026GBX 3.82GBX 3.92
+2.62%		GBX 3.92GBX 3.60346,400 shs£5.49 million
05/07/2026GBX 4.08GBX 3.82
-6.30%		GBX 4.20GBX 3.6166,778 shs£5.35 million
05/06/2026GBX 4.32GBX 4.08
-5.63%		GBX 4.08GBX 3263,885 shs£5.71 million
05/05/2026N/AGBX 4.32GBX 4.32GBX 3198,967 shs£6.05 million
Related Companies

This page (LON:GEMD) was last updated on 6/6/2026 by MarketBeat.com Staff.
From Our Partners
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
How to get into the SpaceX IPO before June 12
Former tech executive and angel investor Jeff Brown - who identified Bitcoin, Tesla, and Nvidia before their h...
Brownstone Research | Sponsoredtc pixel
Tesla. SolarCity. Twitter. This $4 stock is next.
Elon Musk has a clear pattern: when a supplier becomes mission-critical, he acquires it. He bought SolarCity f...
Behind the Markets | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
She called ASTS before it ran 133%. Here's the system behind it.
Danielle Shay called AST SpaceMobile on Fox Business before it ran 133% - and found NBIS at $54 before it gapp...
Simpler Trading | Sponsoredtc pixel
Why is this free?
Simple Options Trading For Beginners normally sells for $29.97 - but right now Bill Poulos has opened a free w...
Profits Run | Sponsoredtc pixel
17,000 filings. One word kept appearing.
After reading every 10-K filed by S-P 500 companies over 30 years - 17,000 filings, 3 million pages - one word...
Porter & Company | Sponsoredtc pixel