Gemfields Group Limited (JSE:GML)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 115.00
+5.00 (4.55%)
Apr 7, 2026, 4:44 PM SAST
Gemfields Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 110.00 | 115.00 | 110.00 | 115.00 | 115.00 | 4.55% | 20,647 |
| Apr 2, 2026 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | 2.80% | 9,252 |
| Apr 1, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 510 |
| Mar 31, 2026 | 95.00 | 107.00 | 95.00 | 107.00 | 107.00 | - | 100,415 |
| Mar 30, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | 6,872 |
| Mar 27, 2026 | 118.00 | 118.00 | 94.00 | 108.00 | 108.00 | 13.68% | 103,500 |
| Mar 26, 2026 | 119.00 | 119.00 | 85.00 | 95.00 | 95.00 | -14.41% | 392,424 |
| Mar 25, 2026 | 122.00 | 122.00 | 111.00 | 111.00 | 111.00 | 0.91% | 261,972 |
| Mar 24, 2026 | 116.00 | 120.00 | 110.00 | 110.00 | 110.00 | -5.17% | 1,213,343 |
| Mar 23, 2026 | 108.00 | 116.00 | 108.00 | 116.00 | 116.00 | - | 4,724 |
| Mar 20, 2026 | 116.00 | 116.00 | 115.00 | 116.00 | 116.00 | - | 678,161 |
| Mar 19, 2026 | 115.00 | 123.00 | 115.00 | 116.00 | 116.00 | -3.33% | 481,324 |
| Mar 18, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 4.35% | 4,345 |
| Mar 17, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 64,755 |
| Mar 16, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 5,533 |
| Mar 13, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 2.68% | 16,082 |
| Mar 12, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1.82% | 12,144 |
| Mar 11, 2026 | 121.00 | 121.00 | 110.00 | 110.00 | 110.00 | 0.92% | 1,211 |
| Mar 10, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Mar 9, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -3.54% | 10,000 |
| Mar 6, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Mar 5, 2026 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | 0.89% | 13,935 |
| Mar 4, 2026 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | - | 30,248 |
| Mar 3, 2026 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | -0.88% | 17,127 |
| Mar 2, 2026 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | -5.83% | 2,915 |
| Feb 27, 2026 | 112.00 | 125.00 | 112.00 | 120.00 | 120.00 | 9.09% | 6,715 |
| Feb 26, 2026 | 118.00 | 124.00 | 110.00 | 110.00 | 110.00 | - | 211,539 |
| Feb 25, 2026 | 110.00 | 110.00 | 99.00 | 110.00 | 110.00 | - | 311,252 |
| Feb 24, 2026 | 111.00 | 122.00 | 109.00 | 110.00 | 110.00 | -3.51% | 62,861 |
| Feb 23, 2026 | 114.00 | 114.00 | 113.00 | 114.00 | 114.00 | -0.87% | 700,627 |
| Feb 20, 2026 | 124.00 | 125.00 | 115.00 | 115.00 | 115.00 | 0.88% | 269,740 |
| Feb 19, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -1.72% | 1 |
| Feb 18, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -6.45% | 6,500 |
| Feb 17, 2026 | 112.00 | 124.00 | 111.00 | 124.00 | 124.00 | 7.83% | 3,576,764 |
| Feb 16, 2026 | 115.00 | 117.00 | 115.00 | 115.00 | 115.00 | 2.68% | 114,300 |
| Feb 13, 2026 | 118.00 | 118.00 | 110.00 | 112.00 | 112.00 | -5.08% | 17,210 |
| Feb 12, 2026 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | - | 15,986 |
| Feb 11, 2026 | 115.00 | 118.00 | 113.00 | 118.00 | 118.00 | 2.61% | 1,013,045 |
| Feb 10, 2026 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | 3.60% | 66,532 |
| Feb 9, 2026 | 114.00 | 115.00 | 110.00 | 111.00 | 111.00 | -1.77% | 276,714 |
| Feb 6, 2026 | 115.00 | 115.00 | 110.00 | 113.00 | 113.00 | 2.73% | 8,864 |
| Feb 5, 2026 | 111.00 | 115.00 | 110.00 | 110.00 | 110.00 | -4.35% | 37,558 |
| Feb 4, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 110,115 |
| Feb 3, 2026 | 115.00 | 115.00 | 112.00 | 115.00 | 115.00 | -0.86% | 278,498 |
| Feb 2, 2026 | 120.00 | 120.00 | 115.00 | 116.00 | 116.00 | -4.92% | 145,746 |
| Jan 30, 2026 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | -5.43% | 7,733 |
| Jan 29, 2026 | 122.00 | 129.00 | 122.00 | 129.00 | 129.00 | 7.50% | 7,749 |
| Jan 28, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -6.98% | 67,242 |
| Jan 27, 2026 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | -2.27% | 122,212 |
| Jan 26, 2026 | 135.00 | 135.00 | 130.00 | 132.00 | 132.00 | 2.33% | 176,820 |