Gemfields Group (GEM) Stock Chart & Stock Price History GBX 6.50 +0.25 (+4.00%) As of 03/28/2025 05:06 AM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendHeadlinesBuy This Stock Gemfields Group Stock Price Performance 5 Day Performance+0.78%1 Month Performance-5.61%3 Month Performance-13.33%6 Month Performance-44.68%Year-To-Date Performance-4.41%1 Year Performance-45.83% Receive GEM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Gemfields Group and its competitors with MarketBeat's FREE daily newsletter. Email Address GEM Stock Chart for Sunday, March, 30, 2025 GEM Chart by TradingViewRemove Ads Gemfields Group Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/28/2025GBX 6.28GBX 6.50+3.49%GBX 6.50GBX 65,475 shs£95.01 million03/27/2025GBX 6.60GBX 6.28-4.83%GBX 6.28GBX 6.25165,000 shs£91.81 million03/26/2025GBX 6.45GBX 6.60+2.33%GBX 6.60GBX 6.25192,476 shs£96.47 million03/25/2025GBX 6.45GBX 6.45GBX 6.50GBX 6192,586 shs£94.28 million03/24/2025GBX 6.50GBX 6.45-0.77%GBX 6.45GBX 6.2522,230 shs£94.28 million03/21/2025GBX 6.37GBX 6.50+2.04%GBX 6.50GBX 6.33859,816 shs£95.01 million03/20/2025GBX 6.50GBX 6.37-2.00%GBX 6.48GBX 6.30884,337 shs£93.11 million03/19/2025GBX 6.40GBX 6.50+1.56%GBX 6.50GBX 6.35200,000 shs£95.01 million03/18/2025GBX 6.41GBX 6.40-0.16%GBX 6.40GBX 6.3512,425 shs£93.55 million03/17/2025GBX 6.50GBX 6.41-1.38%GBX 6.41GBX 6.35279 shs£93.69 million Get the Latest News and Ratings for GEM and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Gemfields Group and its competitors with MarketBeat's FREE daily newsletter. 03/14/2025GBX 6.46GBX 6.50+0.62%GBX 6.50GBX 6.20225,302 shs£95.01 million03/13/2025GBX 6.70GBX 6.46-3.58%GBX 6.70GBX 6.4560,274 shs£94.42 million03/12/2025GBX 6.50GBX 6.70+3.08%GBX 6.70GBX 6.50280,223 shs£97.93 million03/11/2025GBX 6.70GBX 6.50-2.99%GBX 6.60GBX 6.50765,000 shs£95.01 million03/10/2025GBX 6.80GBX 6.70-1.47%GBX 6.80GBX 6.50433,641 shs£97.93 million03/07/2025GBX 6.75GBX 6.80+0.74%GBX 6.80GBX 6.50124,283 shs£99.39 million03/06/2025GBX 6.50GBX 6.75+3.85%GBX 6.75GBX 6.653.09 million shs£98.66 million03/05/2025GBX 6.94GBX 6.50-6.34%GBX 6.65GBX 6.502.24 million shs£95.01 million03/04/2025GBX 7GBX 6.94-0.86%GBX 7GBX 6.5063,792 shs£101.44 million03/03/2025GBX 6.89GBX 7+1.66%GBX 7GBX 6.75421,146 shs£102.32 million02/28/2025GBX 6.50GBX 6.89+5.94%GBX 6.90GBX 6.25348,201 shs£100.65 million Related Companies THS Stock Chart SLP Stock Chart EUA Stock Chart PDL Stock Chart EEE Stock Chart GMET Stock Chart GEMD Stock Chart COBR Stock Chart FME Stock Chart UFO Stock Chart Receive GEM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Gemfields Group and its competitors with MarketBeat's FREE daily newsletter. This page (LON:GEM) was last updated on 3/30/2025 by MarketBeat.com Staff From Our PartnersWall Street’s “AI Oracle” Reveals Next Big Tech PlayA tiny American tech company could be at the center of the next big AI breakthrough. Wall Street's "AI Orac...InvestorPlace | SponsoredA market crash is coming—here’s whenThe stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...Chaikin Analytics | SponsoredCrypto Genius: 12,000% in 12 months? [Here’s how]We are entering the final Trump Bump of our lives. But the biggest returns will not be in the stock market.Paradigm Press | SponsoredThe Dirty Secret About Gold Mining Stocks...Here's something most gold analysts won't tell you: 90% of gold mining companies actually destroy sharehold...Golden Portfolio | SponsoredForget Trump’s Tariffs, This March Event Is BiggerWhile everyone is distracted by Trump’s tariffs and a potential trade war… There’s something much bigger ha...Brownstone Research | SponsoredYour Wealth is Under AttackPlease don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...American Alternative | SponsoredTermination: 18F (read immediately)Have you ever heard of the government's 18F program? It helped manage digital services across the governmen...Altimetry | SponsoredDoomed: These 50 Stocks Will Die Under Trump’s MAGA policies.Remember Kodak? Sears? Circuit City? They all failed to adapt to the changing times. Now, history is abo...Banyan Hill Publishing | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Gemfields Group Limited Please log in to your account or sign up in order to add this asset to your watchlist. Share Gemfields Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy GEM Stock Free GEM Stock Alerts