Gemfields Group Limited (JSE:GML)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
134.00
-4.00 (-2.90%)
Oct 21, 2025, 11:38 AM SAST

Gemfields Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 2025128.00140.00128.00138.00137.00-0.72%350,632
Oct 17, 2025129.00139.00128.00139.00139.002.96%469,540
Oct 16, 2025138.00138.00128.00135.00135.00-61,250
Oct 15, 2025142.00142.00130.00135.00135.00-4.26%30,528
Oct 14, 2025144.00144.00137.00141.00141.006.82%11,182
Oct 13, 2025134.00134.00129.00132.00132.001.54%4,106,303
Oct 10, 2025133.00134.00128.00130.00130.00-1.52%14,863,560
Oct 9, 2025142.00144.00132.00132.00132.00-5.71%262,651
Oct 8, 2025148.00148.00140.00140.00140.002.19%13,724
Oct 7, 2025135.00140.00134.00137.00137.001.48%755,203
Oct 6, 2025139.00141.00135.00135.00135.00-7.53%345,419
Oct 3, 2025140.00149.00140.00146.00146.003.55%24,136
Oct 2, 2025138.00143.00138.00141.00141.00-0.70%18,617
Oct 1, 2025152.00152.00141.00142.00142.00-7.19%43,458
Sep 30, 2025153.00153.00152.00153.00153.004.08%17,769
Sep 29, 2025140.00149.00140.00147.00147.002.80%116,851
Sep 26, 2025135.00146.00135.00143.00143.00-1.38%186,476
Sep 25, 2025140.00145.00140.00145.00145.00-6.45%146,961
Sep 23, 2025145.00155.00145.00155.00155.006.16%1,521,658
Sep 22, 2025145.00149.00135.00146.00146.005.04%1,512,918
Sep 19, 2025144.00145.00129.00139.00139.008.59%780,950
Sep 18, 2025135.00135.00128.00128.00128.00-6.57%1,500
Sep 17, 2025130.00137.00130.00137.00137.005.38%2,090
Sep 16, 2025144.00144.00130.00130.00130.00-8.45%7,518
Sep 15, 2025135.00147.00135.00142.00142.000.71%315,998
Sep 12, 2025137.00152.00128.00141.00141.003.68%3,197,365
Sep 11, 2025130.00137.00130.00136.00136.003.82%2,101
Sep 10, 2025137.00137.00130.00131.00131.00-1.50%7,138
Sep 9, 2025137.00137.00127.00133.00133.00-2.92%176,170
Sep 8, 2025134.00137.00132.00137.00137.001.48%38,439
Sep 5, 2025138.00138.00134.00135.00135.00-2.17%45,909
Sep 4, 2025148.00148.00134.00138.00138.00-3.50%36,155
Sep 3, 2025150.00150.00140.00143.00143.00-4.67%45,978
Sep 2, 2025140.00150.00135.00150.00150.008.70%1,015,988
Sep 1, 2025138.00138.00138.00138.00138.005.34%33,118
Aug 29, 2025131.00131.00131.00131.00131.00-1.50%40
Aug 28, 2025133.00133.00130.00133.00133.00-0.75%39,258
Aug 27, 2025141.00141.00132.00134.00134.00-2.90%121,137
Aug 26, 2025140.00141.00133.00138.00138.002.22%56,160
Aug 25, 2025132.00135.00132.00135.00135.00-3.57%10,785
Aug 22, 2025131.00140.00131.00140.00140.000.72%97,976
Aug 21, 2025131.00139.00131.00139.00139.002.21%29,611
Aug 20, 2025140.00140.00136.00136.00136.00-2.86%110,108
Aug 19, 2025140.00140.00140.00140.00140.000.72%23,783
Aug 18, 2025139.00140.00138.00139.00139.00-510,000
Aug 15, 2025149.00149.00137.00139.00139.00-1.42%36,032
Aug 14, 2025140.00142.00137.00141.00141.000.71%737,324
Aug 13, 2025134.00140.00134.00140.00140.003.70%398,440
Aug 12, 2025135.00140.00135.00135.00135.00-0.74%791,000
Aug 11, 2025135.00138.00135.00136.00136.001.49%1,877,074