Gemfields Group Limited (JSE:GML)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 65.00
+4.00 (6.56%)
Aug 20, 2026, 9:18 AM SAST
Gemfields Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -6.15% | 2,500 |
| Aug 18, 2026 | 61.00 | 65.00 | 61.00 | 65.00 | 65.00 | 3.17% | 19,958 |
| Aug 17, 2026 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | -1.56% | 289,297 |
| Aug 14, 2026 | 70.00 | 70.00 | 64.00 | 64.00 | 64.00 | -11.11% | 181,017 |
| Aug 13, 2026 | 63.00 | 72.00 | 63.00 | 72.00 | 72.00 | 12.50% | 1,084 |
| Aug 12, 2026 | 73.00 | 73.00 | 63.00 | 64.00 | 64.00 | -8.57% | 15,276 |
| Aug 11, 2026 | 74.00 | 74.00 | 70.00 | 70.00 | 70.00 | -5.41% | 116,037 |
| Aug 7, 2026 | 64.00 | 74.00 | 64.00 | 74.00 | 74.00 | - | 37,148 |
| Aug 6, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 1,000 |
| Aug 5, 2026 | 73.00 | 74.00 | 64.00 | 74.00 | 74.00 | 17.46% | 44,116 |
| Aug 4, 2026 | 74.00 | 74.00 | 62.00 | 63.00 | 63.00 | 1.61% | 28,710 |
| Aug 3, 2026 | 71.00 | 80.00 | 62.00 | 62.00 | 62.00 | - | 278,479 |
| Jul 31, 2026 | 62.00 | 71.00 | 62.00 | 62.00 | 62.00 | -11.43% | 45,233 |
| Jul 30, 2026 | 61.00 | 70.00 | 61.00 | 70.00 | 70.00 | - | 186,398 |
| Jul 29, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1.45% | 259,570 |
| Jul 28, 2026 | 61.00 | 69.00 | 60.00 | 69.00 | 69.00 | 13.11% | 14,063 |
| Jul 27, 2026 | 61.00 | 67.00 | 61.00 | 61.00 | 61.00 | 1.67% | 4,285 |
| 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 |