Gemfields Group Limited (JSE:GML)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 152.00
+7.00 (4.83%)
Sep 30, 2025, 4:00 PM SAST
Gemfields Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | 3.40% | 435 |
| Sep 29, 2025 | 140.00 | 149.00 | 140.00 | 147.00 | 147.00 | 2.80% | 116,851 |
| Sep 26, 2025 | 135.00 | 146.00 | 135.00 | 143.00 | 143.00 | -1.38% | 186,476 |
| Sep 25, 2025 | 140.00 | 145.00 | 140.00 | 145.00 | 145.00 | -6.45% | 146,961 |
| Sep 23, 2025 | 145.00 | 155.00 | 145.00 | 155.00 | 155.00 | 6.16% | 1,521,658 |
| Sep 22, 2025 | 145.00 | 149.00 | 135.00 | 146.00 | 146.00 | 5.04% | 1,512,918 |
| Sep 19, 2025 | 144.00 | 145.00 | 129.00 | 139.00 | 139.00 | 8.59% | 780,950 |
| Sep 18, 2025 | 135.00 | 135.00 | 128.00 | 128.00 | 128.00 | -6.57% | 1,500 |
| Sep 17, 2025 | 130.00 | 137.00 | 130.00 | 137.00 | 137.00 | 5.38% | 2,090 |
| Sep 16, 2025 | 144.00 | 144.00 | 130.00 | 130.00 | 130.00 | -8.45% | 7,518 |
| Sep 15, 2025 | 135.00 | 147.00 | 135.00 | 142.00 | 142.00 | 0.71% | 315,998 |
| Sep 12, 2025 | 137.00 | 152.00 | 128.00 | 141.00 | 141.00 | 3.68% | 3,197,365 |
| Sep 11, 2025 | 130.00 | 137.00 | 130.00 | 136.00 | 136.00 | 3.82% | 2,101 |
| Sep 10, 2025 | 137.00 | 137.00 | 130.00 | 131.00 | 131.00 | -1.50% | 7,138 |
| Sep 9, 2025 | 137.00 | 137.00 | 127.00 | 133.00 | 133.00 | -2.92% | 176,170 |
| Sep 8, 2025 | 134.00 | 137.00 | 132.00 | 137.00 | 137.00 | 1.48% | 38,439 |
| Sep 5, 2025 | 138.00 | 138.00 | 134.00 | 135.00 | 135.00 | -2.17% | 45,909 |
| Sep 4, 2025 | 148.00 | 148.00 | 134.00 | 138.00 | 138.00 | -3.50% | 36,155 |
| Sep 3, 2025 | 150.00 | 150.00 | 140.00 | 143.00 | 143.00 | -4.67% | 45,978 |
| Sep 2, 2025 | 140.00 | 150.00 | 135.00 | 150.00 | 150.00 | 8.70% | 1,015,988 |
| Sep 1, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 5.34% | 33,118 |
| Aug 29, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -1.50% | 40 |
| Aug 28, 2025 | 133.00 | 133.00 | 130.00 | 133.00 | 133.00 | -0.75% | 39,258 |
| Aug 27, 2025 | 141.00 | 141.00 | 132.00 | 134.00 | 134.00 | -2.90% | 121,137 |
| Aug 26, 2025 | 140.00 | 141.00 | 133.00 | 138.00 | 138.00 | 2.22% | 56,160 |
| Aug 25, 2025 | 132.00 | 135.00 | 132.00 | 135.00 | 135.00 | -3.57% | 10,785 |
| 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 |