Free Trial

Gemfields Group (GEM) Stock Chart & Stock Price History

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free GEM Stock Alerts
GBX 12.05
-0.08 (-0.62%)
(As of 06:02 AM ET)
Compare
Stock AnalysisChartCompetitorsDividendHeadlines

Gemfields Group Stock Price Performance

5 Day
Performance
+2.55%
1 Month
Performance
+2.55%
3 Month
Performance
-3.60%
6 Month
Performance
-13.93%
Year-To-Date
Performance
-8.37%
1 Year
Performance
-26.61%
Receive GEM Stock News and Ratings via Email

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

Ad Crypto Swap Profits
Did You Get Your Free Bitcoin Yet?
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

GEM Stock Chart for Friday, May, 3, 2024

GEM Chart by TradingView

Gemfields Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2024GBX 11.90GBX 12.13
+1.89%		GBX 12.13GBX 11.9039,710 shs£141.86 million
05/01/2024GBX 12.13GBX 11.90
-1.86%		GBX 12.50GBX 11.9015,752 shs£139.23 million
04/30/2024GBX 12GBX 12.13
+1.04%		GBX 12.30GBX 11.7563,426 shs£141.86 million
04/29/2024GBX 11.75GBX 12
+2.13%		GBX 12GBX 11.65177,958 shs£140.40 million
04/26/2024GBX 11.55GBX 11.75
+1.73%		GBX 11.95GBX 11.60303,048 shs£137.48 million
04/25/2024GBX 11.44GBX 11.55
+0.96%		GBX 12GBX 11.5514,174 shs£135.14 million
04/24/2024GBX 11.63GBX 11.44
-1.59%		GBX 12GBX 11.2543,925 shs£133.85 million
04/23/2024GBX 12GBX 11.63
-3.13%		GBX 11.63GBX 11.388,499 shs£136.01 million
04/22/2024GBX 11.38GBX 12
+5.49%		GBX 12GBX 1133,531 shs£140.40 million
04/19/2024GBX 11.50GBX 11.38
-1.09%		GBX 11.65GBX 11.10310,323 shs£133.09 million
04/18/2024GBX 12.25GBX 11.50
-6.12%		GBX 11.65GBX 11.30226,106 shs£134.55 million
04/17/2024GBX 11.75GBX 12.25
+4.26%		GBX 12.25GBX 11.50107,478 shs£143.33 million
04/16/2024GBX 12.25GBX 11.75
-4.08%		GBX 11.81GBX 11.7510,000 shs£137.48 million
04/15/2024GBX 12GBX 12.25
+2.08%		GBX 12.25GBX 11.8041,846 shs£143.33 million
04/12/2024GBX 11.75GBX 12
+2.13%		GBX 12GBX 11.50375,216 shs£140.40 million
04/11/2024GBX 11.75GBX 11.75GBX 12GBX 11.5061,947 shs£137.48 million
04/10/2024GBX 11.75GBX 11.75GBX 11.80GBX 11.50109,608 shs£137.48 million
04/09/2024GBX 12GBX 11.75
-2.08%		GBX 12.23GBX 11.53246,963 shs£137.48 million
04/08/2024GBX 12GBX 12GBX 12.50GBX 11.69860,000 shs£140.40 million
04/05/2024GBX 12GBX 12GBX 12.50GBX 11.75206,700 shs£140.40 million
04/04/2024GBX 11.75GBX 12
+2.13%		GBX 12.50GBX 11.50103 shs£140.40 million
04/03/2024GBX 11.80GBX 11.75
-0.42%		GBX 12GBX 11.68158,129 shs£137.48 million
04/02/2024GBX 12GBX 11.80
-1.67%		GBX 12.50GBX 11.50238,221 shs£138.06 million
04/01/2024GBX 12GBX 12GBX 12.24GBX 11.67121,028 shs£140.40 million
03/29/2024GBX 12GBX 12GBX 12.24GBX 11.67121,028 shs£140.40 million
03/28/2024GBX 12.50GBX 12
-4.00%		GBX 12.24GBX 11.67121,028 shs£140.40 million
03/27/2024GBX 12.50GBX 12.50GBX 12.50GBX 12626,975 shs£146.25 million
03/26/2024GBX 12.75GBX 12.50
-1.96%		GBX 13GBX 12169,372 shs£146.25 million
03/25/2024GBX 12.61GBX 12.75
+1.11%		GBX 12.95GBX 12.20391,458 shs£149.18 million
03/22/2024GBX 13GBX 12.61
-3.00%		GBX 12.98GBX 12.5595,650 shs£147.54 million
03/21/2024GBX 13.25GBX 13
-1.89%		GBX 13.45GBX 1389,632 shs£152.10 million
03/20/2024GBX 13.10GBX 13.25
+1.15%		GBX 13.50GBX 1374,671 shs£155.03 million
03/19/2024GBX 13.10GBX 13.10GBX 13.33GBX 12.80665,334 shs£153.27 million
03/18/2024GBX 13.10GBX 13.10GBX 13.40GBX 12.20317,641 shs£153.27 million
03/15/2024GBX 13GBX 13.10
+0.77%		GBX 13.10GBX 13.0122,615 shs£153.27 million
03/14/2024GBX 13.10GBX 13
-0.76%		GBX 13.10GBX 12.9860,157 shs£152.10 million
03/13/2024GBX 13.10GBX 13.10GBX 13.30GBX 12.93581,264 shs£153.27 million
03/12/2024GBX 13.10GBX 13.10GBX 13.22GBX 12.70118,188 shs£153.27 million
03/11/2024GBX 13GBX 13.10
+0.77%		GBX 13.48GBX 12.73117,170 shs£153.27 million
03/08/2024GBX 12.75GBX 13
+1.96%		GBX 13GBX 12.66751,283 shs£152.10 million
The AI stock to buy right now (Ad)

There are about 350,000 large corporations worldwide. Can you see the potential for this AI company to grow like crazy?

Click Here to Get the AI Stock Name
03/07/2024GBX 12.65GBX 12.75
+0.79%		GBX 12.89GBX 12.751,846 shs£149.18 million
03/06/2024GBX 12.65GBX 12.65GBX 12.90GBX 12.4087,996 shs£148.01 million
03/05/2024GBX 12.65GBX 12.65GBX 13GBX 12.658,484 shs£148.01 million
03/04/2024GBX 12.35GBX 12.65
+2.43%		GBX 12.65GBX 12.30115,172 shs£148.01 million
03/01/2024GBX 12.25GBX 12.35
+0.82%		GBX 12.50GBX 12.19271,032 shs£144.50 million
02/29/2024GBX 12.25GBX 12.25GBX 12.44GBX 12.16191,509 shs£143.33 million
02/28/2024GBX 12.25GBX 12.25GBX 12.45GBX 121.71 million shs£143.33 million
02/27/2024GBX 12.25GBX 12.25GBX 12.45GBX 121.52 million shs£143.33 million
02/26/2024GBX 12.25GBX 12.25GBX 12.50GBX 12.1550,004 shs£143.33 million
02/23/2024GBX 12.45GBX 12.25
-1.61%		GBX 12.25GBX 12147 shs£143.33 million
02/22/2024GBX 12.65GBX 12.45
-1.58%		GBX 12.68GBX 12.45287,456 shs£145.67 million
02/21/2024GBX 12.65GBX 12.65GBX 12.80GBX 12.50329,800 shs£148.01 million
02/20/2024GBX 12.65GBX 12.65GBX 12.80GBX 12.502.66 million shs£148.01 million
02/19/2024GBX 13GBX 12.65
-2.69%		GBX 13GBX 12.6562,885 shs£148.01 million
02/16/2024GBX 13GBX 13GBX 13GBX 12.78105,600 shs£152.10 million
02/15/2024GBX 13GBX 13GBX 13.29GBX 12.67395,028 shs£152.10 million
02/14/2024GBX 12.75GBX 13
+1.96%		GBX 13GBX 12.65396,215 shs£152.10 million
02/13/2024GBX 12.40GBX 12.75
+2.82%		GBX 13GBX 12.13660,645 shs£149.18 million
02/12/2024GBX 12.50GBX 12.40
-0.80%		GBX 12.80GBX 12.401.20 million shs£145.08 million
02/09/2024GBX 12.50GBX 12.50GBX 12.50GBX 12.201.42 million shs£146.25 million
02/08/2024GBX 12.50GBX 12.50GBX 12.85GBX 12.3813,458 shs£146.25 million
02/07/2024GBX 12.50GBX 12.50GBX 12.50GBX 12.363,259 shs£146.25 million
02/02/2024GBX 12.50GBX 12.50GBX 12.99GBX 12.3227,701 shs£146.25 million

Related Companies:
This page (LON:GEM) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
The AI stock to buy right now
StockEarnings
Could Your Accounts Be Frozen?
Allegiance Gold
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Urgent Nvidia Warning
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
$5,000 Gold?
Stansberry Research
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press