Gemfields Group Limited (JSE:GML)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 122.00
-7.00 (-5.43%)
At close: Jan 30, 2026
Gemfields Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 23, 2026 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | -0.77% | 5,855 |
| Jan 22, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 61,717 |
| Jan 21, 2026 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | -3.70% | 181,804 |
| Jan 20, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 3.85% | 1,285 |
| Jan 19, 2026 | 134.00 | 135.00 | 130.00 | 130.00 | 130.00 | -3.70% | 292,937 |
| Jan 16, 2026 | 130.00 | 135.00 | 130.00 | 135.00 | 135.00 | 3.85% | 5,500 |
| Jan 15, 2026 | 133.00 | 133.00 | 129.00 | 130.00 | 130.00 | -2.99% | 640,583 |
| Jan 14, 2026 | 130.00 | 134.00 | 130.00 | 134.00 | 134.00 | - | 28,417 |
| Jan 13, 2026 | 130.00 | 134.00 | 130.00 | 134.00 | 134.00 | 2.29% | 22,985 |
| Jan 12, 2026 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | -2.96% | 375,725 |
| Jan 9, 2026 | 130.00 | 135.00 | 130.00 | 135.00 | 135.00 | 3.85% | 182,214 |
| Jan 8, 2026 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 6,441 |
| Jan 7, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 62,501 |
| Jan 6, 2026 | 130.00 | 135.00 | 130.00 | 130.00 | 130.00 | - | 3,460 |
| Jan 5, 2026 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | -1.52% | 24,943 |
| Jan 2, 2026 | 133.00 | 133.00 | 132.00 | 132.00 | 132.00 | - | 614 |
| Dec 31, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | - |
| Dec 30, 2025 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | 0.76% | 105,496 |
| Dec 29, 2025 | 135.00 | 135.00 | 130.00 | 131.00 | 131.00 | -2.96% | 42,855 |
| Dec 24, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 3.85% | 500 |
| Dec 23, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 4.00% | 39,888 |
| Dec 22, 2025 | 121.00 | 125.00 | 121.00 | 125.00 | 125.00 | -1.57% | 2,570 |
| Dec 19, 2025 | 124.00 | 130.00 | 124.00 | 127.00 | 127.00 | - | 22,000 |
| Dec 18, 2025 | 130.00 | 133.00 | 127.00 | 127.00 | 127.00 | -2.31% | 5,000 |
| Dec 17, 2025 | 130.00 | 130.00 | 121.00 | 130.00 | 130.00 | 8.33% | 191,579 |
| Dec 15, 2025 | 120.00 | 130.00 | 120.00 | 120.00 | 120.00 | 0.84% | 20,312 |
| Dec 12, 2025 | 119.00 | 130.00 | 119.00 | 119.00 | 119.00 | -7.03% | 327,887 |
| Dec 11, 2025 | 110.00 | 128.00 | 110.00 | 128.00 | 128.00 | 4.92% | 9,500 |
| Dec 10, 2025 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | -6.15% | 107,043 |
| Dec 9, 2025 | 128.00 | 130.00 | 120.00 | 130.00 | 130.00 | 4.00% | 21,911 |
| Dec 8, 2025 | 135.00 | 135.00 | 125.00 | 125.00 | 125.00 | -7.41% | 32,500 |
| Dec 5, 2025 | 133.00 | 138.00 | 125.00 | 135.00 | 135.00 | 2.27% | 423,479 |
| Dec 4, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.75% | 1,500 |
| Dec 3, 2025 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | 2.31% | 5,046 |
| Dec 2, 2025 | 130.00 | 134.00 | 130.00 | 130.00 | 130.00 | - | 90,293 |
| Dec 1, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 4.00% | 3,067 |
| Nov 28, 2025 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | -1.57% | 423,994 |
| Nov 27, 2025 | 134.00 | 134.00 | 127.00 | 127.00 | 127.00 | -3.79% | 135,817 |
| Nov 26, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 4.76% | 9,000 |
| Nov 25, 2025 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | -0.79% | 54,688 |
| Nov 24, 2025 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | 1.60% | 17,908 |
| Nov 21, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 100 |
| Nov 20, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 10,000 |
| Nov 19, 2025 | 128.00 | 129.00 | 125.00 | 125.00 | 125.00 | -7.41% | 125,300 |
| Nov 18, 2025 | 134.00 | 135.00 | 127.00 | 135.00 | 135.00 | - | 9,834 |