Gemfields Group Limited (JSE:GML)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 61.00
+1.00 (1.67%)
Jul 27, 2026, 4:28 PM SAST
Gemfields Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 61.00 | 67.00 | 61.00 | 67.00 | - | 11.67% | 3,515 |
| Jul 24, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | - | 216,646 |
| Jul 23, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | - | 116,607 |
| Jul 22, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -3.23% | 141,794 |
| Jul 21, 2026 | 62.00 | 80.00 | 61.00 | 62.00 | 62.00 | 1.64% | 185,897 |
| Jul 20, 2026 | 61.00 | 62.00 | 56.00 | 61.00 | 61.00 | 1.67% | 125,493 |
| Jul 17, 2026 | 55.00 | 60.00 | 55.00 | 60.00 | 60.00 | 5.26% | 142,000 |
| Jul 16, 2026 | 63.00 | 63.00 | 57.00 | 57.00 | 57.00 | -9.52% | 29,235 |
| Jul 15, 2026 | 61.00 | 63.00 | 59.00 | 63.00 | 63.00 | 5.00% | 195,676 |
| Jul 14, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -7.69% | 5,824 |
| Jul 13, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | 56,492 |
| Jul 10, 2026 | 69.00 | 74.00 | 64.00 | 64.00 | 64.00 | -5.88% | 42,453 |
| Jul 9, 2026 | 58.00 | 68.00 | 58.00 | 68.00 | 68.00 | 19.30% | 1,725 |
| Jul 8, 2026 | 78.00 | 78.00 | 57.00 | 57.00 | 57.00 | -25.00% | 1,500 |
| Jul 7, 2026 | 60.00 | 79.00 | 60.00 | 76.00 | 76.00 | 15.15% | 154,713 |
| Jul 6, 2026 | 70.00 | 70.00 | 55.00 | 66.00 | 66.00 | -17.50% | 189,958 |
| Jul 3, 2026 | 81.00 | 81.00 | 69.00 | 80.00 | 80.00 | - | 208,611 |
| Jul 2, 2026 | 84.00 | 84.00 | 65.00 | 80.00 | 80.00 | -5.88% | 427,525 |
| Jul 1, 2026 | 85.00 | 85.00 | 70.00 | 85.00 | 85.00 | 13.33% | 93,500 |
| Jun 30, 2026 | 79.00 | 84.00 | 75.00 | 75.00 | 75.00 | -11.76% | 13,818 |
| Jun 29, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 6.25% | 4,499 |
| Jun 26, 2026 | 85.00 | 85.00 | 79.00 | 80.00 | 80.00 | -5.88% | 21,300 |
| Jun 25, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Jun 24, 2026 | 85.00 | 85.00 | 80.00 | 85.00 | 85.00 | - | 3,514 |
| Jun 23, 2026 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | - | 25,656 |
| Jun 22, 2026 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | -1.16% | 21,868 |
| Jun 19, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 23,503 |
| Jun 18, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | - |
| Jun 17, 2026 | 85.00 | 88.00 | 83.00 | 86.00 | 86.00 | - | 131,102 |
| Jun 15, 2026 | 90.00 | 90.00 | 86.00 | 86.00 | 86.00 | -4.44% | 28,173 |
| Jun 12, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 3 |
| Jun 11, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Jun 10, 2026 | 90.00 | 90.00 | 84.00 | 90.00 | 90.00 | - | 20,300 |
| Jun 9, 2026 | 84.00 | 93.00 | 84.00 | 90.00 | 90.00 | - | 53,314 |
| Jun 8, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 5.88% | 500 |
| Jun 5, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.19% | 6,000 |
| Jun 4, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 500 |
| Jun 3, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -6.67% | 500 |
| Jun 2, 2026 | 85.00 | 90.00 | 85.00 | 90.00 | 90.00 | - | 5,727 |
| Jun 1, 2026 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | - | 2,611 |
| May 29, 2026 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | - | 7,892 |
| May 28, 2026 | 93.00 | 94.00 | 84.00 | 90.00 | 90.00 | -4.26% | 15,806 |
| May 27, 2026 | 94.00 | 94.00 | 84.00 | 94.00 | 94.00 | - | 12,510 |
| May 26, 2026 | 93.00 | 99.00 | 93.00 | 94.00 | 94.00 | - | 64,906 |
| May 25, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 5.62% | 8,293 |
| May 22, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | 23,983 |
| May 21, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | 500 |
| May 20, 2026 | 89.00 | 89.00 | 83.00 | 89.00 | 89.00 | - | 54,987 |
| May 19, 2026 | 89.00 | 89.00 | 85.00 | 89.00 | 89.00 | - | 63,618 |
| May 18, 2026 | 83.00 | 89.00 | 82.00 | 89.00 | 89.00 | 8.54% | 69,486 |