Gemfields Group Limited (JSE:GML)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 76.00
+10.00 (15.15%)
Jul 7, 2026, 4:19 PM SAST
Gemfields Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |