Gemfields Group Limited (JSE:GML)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 89.00
0.00 (0.00%)
May 22, 2026, 1:33 PM SAST
Gemfields Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 90.00 | 90.00 | 82.00 | 82.00 | 82.00 | -8.89% | 68,010 |
| May 14, 2026 | 94.00 | 94.00 | 90.00 | 90.00 | 90.00 | -3.23% | 77,300 |
| May 13, 2026 | 81.00 | 94.00 | 81.00 | 93.00 | 93.00 | 16.25% | 174,555 |
| May 12, 2026 | 95.00 | 98.00 | 80.00 | 80.00 | 80.00 | -11.11% | 42,006 |
| May 11, 2026 | 98.00 | 98.00 | 90.00 | 90.00 | 90.00 | -8.16% | 1,863 |
| May 8, 2026 | 98.00 | 98.00 | 90.00 | 98.00 | 98.00 | - | 2,538 |
| May 7, 2026 | 88.00 | 98.00 | 88.00 | 98.00 | 98.00 | 8.89% | 1,210 |
| May 6, 2026 | 98.00 | 98.00 | 90.00 | 90.00 | 90.00 | 4.65% | 44,535 |
| May 5, 2026 | 85.00 | 90.00 | 85.00 | 86.00 | 86.00 | -12.24% | 78,294 |
| May 4, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 8.89% | 48,977 |
| Apr 30, 2026 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | - | 20,903 |
| Apr 29, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Apr 28, 2026 | 99.00 | 99.00 | 90.00 | 90.00 | 90.00 | -9.09% | 10,179 |
| Apr 24, 2026 | 98.00 | 99.00 | 98.00 | 99.00 | 99.00 | 4.21% | 28,743 |
| Apr 23, 2026 | 95.00 | 98.00 | 87.00 | 95.00 | 95.00 | -3.06% | 35,381 |
| Apr 22, 2026 | 88.00 | 98.00 | 87.00 | 98.00 | 98.00 | 11.36% | 51,441 |
| Apr 21, 2026 | 98.00 | 99.00 | 88.00 | 88.00 | 88.00 | -11.11% | 134,713 |
| Apr 20, 2026 | 100.00 | 100.00 | 88.00 | 99.00 | 99.00 | 7.61% | 50,358 |
| Apr 17, 2026 | 100.00 | 100.00 | 92.00 | 92.00 | 92.00 | -8.00% | 132,781 |
| Apr 16, 2026 | 114.00 | 114.00 | 99.00 | 100.00 | 100.00 | - | 89,031 |
| Apr 15, 2026 | 110.00 | 111.00 | 100.00 | 100.00 | 100.00 | -8.26% | 9,168 |
| Apr 14, 2026 | 98.00 | 114.00 | 98.00 | 109.00 | 109.00 | 13.54% | 31,635 |
| Apr 13, 2026 | 105.00 | 114.00 | 95.00 | 96.00 | 96.00 | -8.57% | 61,367 |
| Apr 10, 2026 | 115.00 | 115.00 | 87.00 | 105.00 | 105.00 | -4.55% | 72,335 |
| Apr 9, 2026 | 115.00 | 115.00 | 110.00 | 110.00 | 110.00 | -4.35% | 33,742 |
| Apr 8, 2026 | 110.00 | 115.00 | 110.00 | 115.00 | 115.00 | - | 10,431 |
| Apr 7, 2026 | 110.00 | 115.00 | 110.00 | 115.00 | 115.00 | 4.55% | 20,647 |
| Apr 2, 2026 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | 2.80% | 9,252 |
| Apr 1, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 510 |
| Mar 31, 2026 | 95.00 | 107.00 | 95.00 | 107.00 | 107.00 | - | 100,415 |
| Mar 30, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | 6,872 |
| Mar 27, 2026 | 118.00 | 118.00 | 94.00 | 108.00 | 108.00 | 13.68% | 103,500 |
| Mar 26, 2026 | 119.00 | 119.00 | 85.00 | 95.00 | 95.00 | -14.41% | 392,424 |
| Mar 25, 2026 | 122.00 | 122.00 | 111.00 | 111.00 | 111.00 | 0.91% | 261,972 |
| Mar 24, 2026 | 116.00 | 120.00 | 110.00 | 110.00 | 110.00 | -5.17% | 1,213,343 |
| Mar 23, 2026 | 108.00 | 116.00 | 108.00 | 116.00 | 116.00 | - | 4,724 |
| Mar 20, 2026 | 116.00 | 116.00 | 115.00 | 116.00 | 116.00 | - | 678,161 |
| Mar 19, 2026 | 115.00 | 123.00 | 115.00 | 116.00 | 116.00 | -3.33% | 481,324 |
| Mar 18, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 4.35% | 4,345 |
| Mar 17, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 64,755 |
| Mar 16, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 5,533 |
| Mar 13, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 2.68% | 16,082 |
| Mar 12, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1.82% | 12,144 |
| Mar 11, 2026 | 121.00 | 121.00 | 110.00 | 110.00 | 110.00 | 0.92% | 1,211 |
| Mar 10, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |