Gemfields Group Limited (JSE:GML)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 140.00
+1.00 (0.72%)
Aug 22, 2025, 1:07 PM SAST
Gemfields Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 131.00 | 140.00 | 131.00 | 140.00 | 140.00 | 0.72% | 97,976 |
| Aug 21, 2025 | 131.00 | 139.00 | 131.00 | 139.00 | 139.00 | 2.21% | 29,611 |
| Aug 20, 2025 | 140.00 | 140.00 | 136.00 | 136.00 | 136.00 | -2.86% | 110,108 |
| Aug 19, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.72% | 23,783 |
| Aug 18, 2025 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | - | 510,000 |
| Aug 15, 2025 | 149.00 | 149.00 | 137.00 | 139.00 | 139.00 | -1.42% | 36,032 |
| Aug 14, 2025 | 140.00 | 142.00 | 137.00 | 141.00 | 141.00 | 0.71% | 737,324 |
| Aug 13, 2025 | 134.00 | 140.00 | 134.00 | 140.00 | 140.00 | 3.70% | 398,440 |
| Aug 12, 2025 | 135.00 | 140.00 | 135.00 | 135.00 | 135.00 | -0.74% | 791,000 |
| Aug 11, 2025 | 135.00 | 138.00 | 135.00 | 136.00 | 136.00 | 1.49% | 1,877,074 |
| Aug 8, 2025 | 154.00 | 154.00 | 131.00 | 134.00 | 134.00 | -13.55% | 555,900 |
| Aug 7, 2025 | 149.00 | 168.00 | 149.00 | 155.00 | 155.00 | 4.73% | 276 |
| Aug 6, 2025 | 140.00 | 148.00 | 140.00 | 148.00 | 148.00 | 1.37% | 50,446 |
| Aug 5, 2025 | 146.00 | 147.00 | 146.00 | 146.00 | 146.00 | -0.68% | 23,771 |
| Aug 4, 2025 | 140.00 | 147.00 | 139.00 | 147.00 | 147.00 | 8.09% | 295,447 |
| Aug 1, 2025 | 135.00 | 139.00 | 127.00 | 136.00 | 136.00 | 7.94% | 311,201 |
| Jul 31, 2025 | 123.00 | 141.00 | 123.00 | 126.00 | 126.00 | 1.61% | 19,000 |
| Jul 30, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -11.43% | 200 |
| Jul 29, 2025 | 130.00 | 140.00 | 125.00 | 140.00 | 140.00 | 12.00% | 12,085 |
| Jul 28, 2025 | 128.00 | 130.00 | 125.00 | 125.00 | 125.00 | - | 232,600 |
| Jul 25, 2025 | 126.00 | 141.00 | 125.00 | 125.00 | 125.00 | - | 16,869 |
| Jul 24, 2025 | 126.00 | 137.00 | 125.00 | 125.00 | 125.00 | -5.30% | 15,286 |
| Jul 23, 2025 | 132.00 | 132.00 | 130.00 | 132.00 | 132.00 | - | 12,833 |
| Jul 22, 2025 | 133.00 | 139.00 | 131.00 | 132.00 | 132.00 | -0.75% | 3,249 |
| Jul 21, 2025 | 131.00 | 139.00 | 131.00 | 133.00 | 133.00 | -1.48% | 1,535 |
| Jul 18, 2025 | 141.00 | 141.00 | 130.00 | 135.00 | 135.00 | -1.46% | 2,816 |
| Jul 17, 2025 | 137.00 | 154.00 | 137.00 | 137.00 | 137.00 | 4.58% | 248,780 |
| Jul 16, 2025 | 121.00 | 147.00 | 121.00 | 131.00 | 131.00 | -4.38% | 8,009 |
| Jul 15, 2025 | 137.00 | 148.00 | 117.00 | 137.00 | 137.00 | 0.74% | 99,943 |
| Jul 14, 2025 | 136.00 | 137.00 | 133.00 | 136.00 | 136.00 | -0.73% | 127,479 |
| Jul 11, 2025 | 138.00 | 142.00 | 137.00 | 137.00 | 137.00 | -0.72% | 321,905 |
| Jul 10, 2025 | 150.00 | 150.00 | 138.00 | 138.00 | 138.00 | -8.61% | 608,478 |
| Jul 9, 2025 | 141.00 | 165.00 | 140.00 | 151.00 | 151.00 | -7.93% | 244,959 |
| Jul 8, 2025 | 141.00 | 165.00 | 141.00 | 164.00 | 164.00 | 1.86% | 51,943 |
| Jul 7, 2025 | 155.00 | 167.00 | 134.00 | 161.00 | 161.00 | 8.78% | 16,728 |
| Jul 4, 2025 | 156.00 | 172.00 | 141.00 | 148.00 | 148.00 | -8.07% | 128,715 |
| Jul 3, 2025 | 162.00 | 179.00 | 156.00 | 161.00 | 161.00 | -8.52% | 187,613 |
| Jul 2, 2025 | 170.00 | 190.00 | 165.00 | 176.00 | 176.00 | 2.33% | 513,960 |
| Jul 1, 2025 | 150.00 | 200.00 | 150.00 | 172.00 | 172.00 | 14.67% | 662,404 |
| Jun 30, 2025 | 150.00 | 150.00 | 144.00 | 150.00 | 150.00 | 4.17% | 309,584 |
| Jun 27, 2025 | 144.00 | 154.00 | 134.00 | 144.00 | 144.00 | 11.63% | 194,742 |
| Jun 26, 2025 | 149.00 | 149.00 | 122.00 | 129.00 | 129.00 | 2.38% | 73,805 |
| Jun 25, 2025 | 128.00 | 130.00 | 117.00 | 126.00 | 126.00 | 4.13% | 32,009 |
| Jun 24, 2025 | 128.00 | 128.00 | 114.00 | 121.00 | 121.00 | 2.54% | 64,894 |
| Jun 23, 2025 | 134.00 | 134.00 | 111.00 | 118.00 | 118.00 | -6.35% | 36,835 |
| Jun 20, 2025 | 135.00 | 135.00 | 109.00 | 126.00 | 126.00 | 9.57% | 48,684 |
| Jun 19, 2025 | 120.00 | 134.00 | 113.00 | 115.00 | 115.00 | 3.60% | 11,246 |
| Jun 18, 2025 | 112.00 | 117.00 | 110.00 | 111.00 | 111.00 | -5.93% | 128,592 |
| Jun 17, 2025 | 117.00 | 119.00 | 109.00 | 118.00 | 118.00 | 0.85% | 65,041 |
| Jun 13, 2025 | 110.00 | 117.00 | 108.00 | 117.00 | 117.00 | 6.36% | 34,894 |