Gemfields Group Limited (JSE:GML)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 128.00 | 140.00 | 128.00 | 138.00 | 137.00 | -0.72% | 350,632 |
| Oct 17, 2025 | 129.00 | 139.00 | 128.00 | 139.00 | 139.00 | 2.96% | 469,540 |
| Oct 16, 2025 | 138.00 | 138.00 | 128.00 | 135.00 | 135.00 | - | 61,250 |
| Oct 15, 2025 | 142.00 | 142.00 | 130.00 | 135.00 | 135.00 | -4.26% | 30,528 |
| Oct 14, 2025 | 144.00 | 144.00 | 137.00 | 141.00 | 141.00 | 6.82% | 11,182 |
| Oct 13, 2025 | 134.00 | 134.00 | 129.00 | 132.00 | 132.00 | 1.54% | 4,106,303 |
| Oct 10, 2025 | 133.00 | 134.00 | 128.00 | 130.00 | 130.00 | -1.52% | 14,863,560 |
| Oct 9, 2025 | 142.00 | 144.00 | 132.00 | 132.00 | 132.00 | -5.71% | 262,651 |
| Oct 8, 2025 | 148.00 | 148.00 | 140.00 | 140.00 | 140.00 | 2.19% | 13,724 |
| Oct 7, 2025 | 135.00 | 140.00 | 134.00 | 137.00 | 137.00 | 1.48% | 755,203 |
| Oct 6, 2025 | 139.00 | 141.00 | 135.00 | 135.00 | 135.00 | -7.53% | 345,419 |
| Oct 3, 2025 | 140.00 | 149.00 | 140.00 | 146.00 | 146.00 | 3.55% | 24,136 |
| Oct 2, 2025 | 138.00 | 143.00 | 138.00 | 141.00 | 141.00 | -0.70% | 18,617 |
| Oct 1, 2025 | 152.00 | 152.00 | 141.00 | 142.00 | 142.00 | -7.19% | 43,458 |
| Sep 30, 2025 | 153.00 | 153.00 | 152.00 | 153.00 | 153.00 | 4.08% | 17,769 |
| 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 |