Gemfields Group Limited (JSE:GML)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 70.00
-10.00 (-12.50%)
Oct 30, 2026, 5:00 PM SAST
Gemfields Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 72.00 | 80.00 | 70.00 | 70.00 | 70.00 | -12.50% | 71,520 |
| Oct 29, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -4.76% | 570 |
| Oct 28, 2026 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | 21.74% | 53,928 |
| Oct 27, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | -16.87% | 72,111 |
| Oct 26, 2026 | 84.00 | 84.00 | 67.00 | 83.00 | 83.00 | 20.29% | 2,000 |
| Oct 23, 2026 | 75.00 | 79.00 | 69.00 | 69.00 | 69.00 | -9.21% | 184,591 |
| Oct 22, 2026 | 85.00 | 85.00 | 76.00 | 76.00 | 76.00 | -1.30% | 48,645 |
| Oct 21, 2026 | 78.00 | 78.00 | 76.00 | 77.00 | 77.00 | -1.28% | 14,172 |
| Oct 20, 2026 | 70.00 | 78.00 | 70.00 | 78.00 | 78.00 | 14.71% | 25,692 |
| Oct 19, 2026 | 68.00 | 68.00 | 67.00 | 68.00 | 68.00 | -9.33% | 2,101 |
| Oct 16, 2026 | 66.00 | 75.00 | 66.00 | 75.00 | 75.00 | 11.94% | 3,200 |
| Oct 15, 2026 | 66.00 | 77.00 | 66.00 | 67.00 | 67.00 | 1.52% | 23,000 |
| Oct 14, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Oct 13, 2026 | 70.00 | 77.00 | 66.00 | 66.00 | 66.00 | -4.35% | 35,739 |
| Oct 12, 2026 | 66.00 | 70.00 | 62.00 | 69.00 | 69.00 | 4.55% | 87,864 |
| Oct 9, 2026 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | -2.94% | 21,500 |
| Oct 8, 2026 | 75.00 | 75.00 | 68.00 | 68.00 | 68.00 | 3.03% | 2,845 |
| Oct 7, 2026 | 66.00 | 66.00 | 60.00 | 66.00 | 66.00 | - | 19,066 |
| Oct 6, 2026 | 78.00 | 78.00 | 65.00 | 66.00 | 66.00 | - | 129,665 |
| Oct 5, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Oct 2, 2026 | 69.00 | 69.00 | 66.00 | 66.00 | 66.00 | -4.35% | 12,697 |
| Oct 1, 2026 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | -12.66% | 47,946 |
| Sep 30, 2026 | 79.00 | 79.00 | 66.00 | 79.00 | 79.00 | 17.91% | 2,500 |
| Sep 29, 2026 | 69.00 | 79.00 | 66.00 | 67.00 | 67.00 | -2.90% | 60,884 |
| Sep 28, 2026 | 65.00 | 69.00 | 65.00 | 69.00 | 69.00 | -6.76% | 4,190 |
| Sep 25, 2026 | 73.00 | 75.00 | 65.00 | 74.00 | 74.00 | - | 68,887 |
| Sep 23, 2026 | 69.00 | 74.00 | 69.00 | 74.00 | 74.00 | 2.78% | 2,001 |
| Sep 22, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Sep 21, 2026 | 67.00 | 72.00 | 67.00 | 72.00 | 72.00 | 12.50% | 9,051 |
| Sep 18, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | 7,000 |
| Sep 17, 2026 | 72.00 | 73.00 | 65.00 | 65.00 | 65.00 | 1.56% | 9,066 |
| Sep 16, 2026 | 64.00 | 65.00 | 64.00 | 64.00 | 64.00 | -13.51% | 2,388 |
| Sep 15, 2026 | 74.00 | 74.00 | 63.00 | 74.00 | 74.00 | - | 17,342 |
| Sep 14, 2026 | 70.00 | 77.00 | 62.00 | 74.00 | 74.00 | 19.35% | 298,883 |
| Sep 11, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 1,707 |
| Sep 10, 2026 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | -11.43% | 40,266 |
| Sep 9, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Sep 8, 2026 | 62.00 | 70.00 | 62.00 | 70.00 | 70.00 | 12.90% | 30,939 |
| Sep 7, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 1,500 |
| Sep 4, 2026 | 64.00 | 74.00 | 62.00 | 62.00 | 62.00 | -1.59% | 58,287 |
| Sep 3, 2026 | 63.00 | 73.00 | 63.00 | 63.00 | 63.00 | -1.56% | 10,507 |
| Sep 2, 2026 | 72.00 | 72.00 | 64.00 | 64.00 | 64.00 | -13.51% | 3,654 |
| Sep 1, 2026 | 71.00 | 74.00 | 71.00 | 74.00 | 74.00 | 1.37% | 43,149 |
| Aug 31, 2026 | 64.00 | 73.00 | 64.00 | 73.00 | 73.00 | 15.87% | 28,011 |
| Aug 28, 2026 | 68.00 | 68.00 | 58.00 | 63.00 | 63.00 | -5.97% | 296,794 |
| Aug 27, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 8.06% | 1,000 |
| Aug 26, 2026 | 61.00 | 68.00 | 56.00 | 62.00 | 62.00 | - | 57,994 |
| Aug 25, 2026 | 67.00 | 67.00 | 61.00 | 62.00 | 62.00 | -4.62% | 108,469 |
| Aug 24, 2026 | 67.00 | 70.00 | 65.00 | 65.00 | 65.00 | - | 28,389 |
| Aug 21, 2026 | 63.00 | 69.00 | 63.00 | 65.00 | 65.00 | - | 2,000 |