Gemfields Group Limited (JSE:GML)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 135.00
+3.00 (2.27%)
At close: Dec 5, 2025
Gemfields Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 133.00 | 138.00 | 125.00 | 128.00 | - | -3.03% | 421,979 |
| Dec 4, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.75% | 1,500 |
| Dec 3, 2025 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | 2.31% | 5,046 |
| Dec 2, 2025 | 130.00 | 134.00 | 130.00 | 130.00 | 130.00 | - | 90,293 |
| Dec 1, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 4.00% | 3,067 |
| Nov 28, 2025 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | -1.57% | 423,994 |
| Nov 27, 2025 | 134.00 | 134.00 | 127.00 | 127.00 | 127.00 | -3.79% | 135,817 |
| Nov 26, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 4.76% | 9,000 |
| Nov 25, 2025 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | -0.79% | 54,688 |
| Nov 24, 2025 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | 1.60% | 17,908 |
| Nov 21, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 100 |
| Nov 20, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 10,000 |
| Nov 19, 2025 | 128.00 | 129.00 | 125.00 | 125.00 | 125.00 | -7.41% | 125,300 |
| Nov 18, 2025 | 134.00 | 135.00 | 127.00 | 135.00 | 135.00 | - | 9,834 |
| Nov 17, 2025 | 132.00 | 135.00 | 127.00 | 135.00 | 135.00 | 5.47% | 106,574 |
| Nov 14, 2025 | 133.00 | 133.00 | 128.00 | 128.00 | 128.00 | -3.76% | 20,852 |
| Nov 13, 2025 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | -0.75% | 2,393 |
| Nov 12, 2025 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | 0.75% | 26,149 |
| Nov 11, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 1.53% | 6,859 |
| Nov 10, 2025 | 134.00 | 135.00 | 131.00 | 131.00 | 131.00 | -2.24% | 635,610 |
| Nov 7, 2025 | 130.00 | 134.00 | 130.00 | 134.00 | 134.00 | 0.75% | 5,500 |
| Nov 6, 2025 | 130.00 | 133.00 | 130.00 | 133.00 | 133.00 | 3.10% | 7,500 |
| Nov 5, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -3.01% | 8,100 |
| Nov 4, 2025 | 132.00 | 133.00 | 130.00 | 133.00 | 133.00 | - | 1,097,233 |
| Nov 3, 2025 | 128.00 | 133.00 | 128.00 | 133.00 | 133.00 | 2.31% | 657,244 |
| Oct 31, 2025 | 127.00 | 133.00 | 127.00 | 130.00 | 130.00 | -2.26% | 509,000 |
| Oct 30, 2025 | 134.00 | 134.00 | 130.00 | 133.00 | 133.00 | - | 2,022,816 |
| Oct 29, 2025 | 138.00 | 138.00 | 130.00 | 133.00 | 133.00 | -1.48% | 1,653,454 |
| Oct 28, 2025 | 135.00 | 138.00 | 130.00 | 135.00 | 135.00 | - | 2,717,342 |
| Oct 27, 2025 | 127.00 | 135.00 | 126.00 | 135.00 | 135.00 | 5.47% | 41,674 |
| Oct 24, 2025 | 135.00 | 135.00 | 128.00 | 128.00 | 128.00 | - | 100,100 |
| Oct 23, 2025 | 139.00 | 139.00 | 128.00 | 128.00 | 128.00 | -7.91% | 266,462 |
| Oct 22, 2025 | 129.00 | 139.00 | 129.00 | 139.00 | 139.00 | 1.46% | 27,428 |
| Oct 21, 2025 | 135.00 | 139.00 | 130.00 | 137.00 | 137.00 | -0.72% | 46,764 |
| Oct 20, 2025 | 128.00 | 140.00 | 128.00 | 138.00 | 138.00 | -0.72% | 350,632 |
| Oct 17, 2025 | 129.00 | 139.00 | 128.00 | 139.00 | 139.00 | 3.73% | 469,540 |
| Oct 16, 2025 | 138.00 | 138.00 | 128.00 | 134.00 | 134.00 | -1.47% | 61,250 |
| Oct 15, 2025 | 142.00 | 142.00 | 130.00 | 136.00 | 136.00 | -4.90% | 30,528 |
| Oct 14, 2025 | 144.00 | 144.00 | 137.00 | 143.00 | 143.00 | 6.72% | 11,182 |
| Oct 13, 2025 | 134.00 | 134.00 | 129.00 | 134.00 | 134.00 | 1.52% | 4,106,303 |
| Oct 10, 2025 | 133.00 | 134.00 | 128.00 | 132.00 | 132.00 | - | 9,530,653 |
| Oct 9, 2025 | 142.00 | 144.00 | 132.00 | 132.00 | 132.00 | -5.71% | 262,651 |
| Oct 8, 2025 | 148.00 | 148.00 | 140.00 | 140.00 | 140.00 | 3.70% | 13,724 |
| Oct 7, 2025 | 135.00 | 140.00 | 134.00 | 135.00 | 135.00 | - | 755,203 |
| Oct 6, 2025 | 139.00 | 141.00 | 135.00 | 135.00 | 135.00 | -6.25% | 345,419 |
| Oct 3, 2025 | 140.00 | 149.00 | 140.00 | 144.00 | 144.00 | 2.86% | 24,136 |
| Oct 2, 2025 | 138.00 | 143.00 | 138.00 | 140.00 | 140.00 | -2.10% | 18,617 |
| Oct 1, 2025 | 152.00 | 152.00 | 141.00 | 143.00 | 143.00 | -5.92% | 43,458 |
| Sep 30, 2025 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | 4.83% | 17,769 |
| Sep 29, 2025 | 140.00 | 149.00 | 140.00 | 145.00 | 145.00 | 0.69% | 116,851 |
| Sep 26, 2025 | 135.00 | 146.00 | 135.00 | 144.00 | 144.00 | -0.69% | 186,476 |
| Sep 25, 2025 | 140.00 | 145.00 | 140.00 | 145.00 | 145.00 | -5.23% | 146,961 |
| Sep 23, 2025 | 145.00 | 155.00 | 145.00 | 153.00 | 153.00 | 5.52% | 1,521,658 |
| Sep 22, 2025 | 145.00 | 149.00 | 135.00 | 145.00 | 145.00 | 3.57% | 1,512,918 |
| Sep 19, 2025 | 144.00 | 145.00 | 129.00 | 140.00 | 140.00 | 9.38% | 780,950 |
| Sep 18, 2025 | 135.00 | 135.00 | 128.00 | 128.00 | 128.00 | -6.57% | 1,500 |
| Sep 17, 2025 | 130.00 | 137.00 | 130.00 | 137.00 | 137.00 | 5.38% | 2,090 |
| Sep 16, 2025 | 144.00 | 144.00 | 130.00 | 130.00 | 130.00 | -7.14% | 7,518 |
| Sep 15, 2025 | 135.00 | 147.00 | 135.00 | 140.00 | 140.00 | - | 315,998 |
| Sep 12, 2025 | 137.00 | 152.00 | 128.00 | 140.00 | 140.00 | 2.19% | 3,197,365 |
| Sep 11, 2025 | 130.00 | 137.00 | 130.00 | 137.00 | 137.00 | 5.38% | 2,101 |
| Sep 10, 2025 | 137.00 | 137.00 | 130.00 | 130.00 | 130.00 | -3.70% | 7,138 |
| Sep 9, 2025 | 137.00 | 137.00 | 127.00 | 135.00 | 135.00 | -1.46% | 176,170 |
| Sep 8, 2025 | 134.00 | 137.00 | 132.00 | 137.00 | 137.00 | 0.74% | 38,439 |
| Sep 5, 2025 | 138.00 | 138.00 | 134.00 | 136.00 | 136.00 | -2.86% | 45,909 |
| Sep 4, 2025 | 148.00 | 148.00 | 134.00 | 140.00 | 140.00 | -3.45% | 36,155 |
| Sep 3, 2025 | 150.00 | 150.00 | 140.00 | 145.00 | 145.00 | -3.33% | 45,978 |
| Sep 2, 2025 | 140.00 | 150.00 | 135.00 | 150.00 | 150.00 | 8.70% | 1,015,988 |
| Sep 1, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 5.34% | 33,118 |
| Aug 29, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -1.50% | 40 |
| Aug 28, 2025 | 133.00 | 133.00 | 130.00 | 133.00 | 133.00 | 0.76% | 39,258 |
| Aug 27, 2025 | 141.00 | 141.00 | 132.00 | 132.00 | 132.00 | -2.22% | 121,137 |
| Aug 26, 2025 | 140.00 | 141.00 | 133.00 | 135.00 | 135.00 | 2.27% | 56,160 |
| Aug 25, 2025 | 132.00 | 135.00 | 132.00 | 132.00 | 132.00 | -5.71% | 10,785 |
| Aug 22, 2025 | 131.00 | 140.00 | 131.00 | 140.00 | 140.00 | 0.72% | 97,976 |
| Aug 21, 2025 | 131.00 | 139.00 | 131.00 | 139.00 | 139.00 | 2.21% | 29,611 |
| Aug 20, 2025 | 140.00 | 140.00 | 136.00 | 136.00 | 136.00 | -2.86% | 110,108 |
| Aug 19, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 23,783 |
| Aug 18, 2025 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | - | 510,000 |
| Aug 15, 2025 | 149.00 | 149.00 | 137.00 | 140.00 | 140.00 | - | 36,032 |
| Aug 14, 2025 | 140.00 | 142.00 | 137.00 | 140.00 | 140.00 | - | 737,324 |
| Aug 13, 2025 | 134.00 | 140.00 | 134.00 | 140.00 | 140.00 | 3.70% | 398,440 |
| Aug 12, 2025 | 135.00 | 140.00 | 135.00 | 135.00 | 135.00 | - | 791,000 |
| Aug 11, 2025 | 135.00 | 138.00 | 135.00 | 135.00 | 135.00 | - | 1,877,074 |
| Aug 8, 2025 | 154.00 | 154.00 | 131.00 | 135.00 | 135.00 | -12.34% | 555,900 |
| Aug 7, 2025 | 149.00 | 168.00 | 149.00 | 154.00 | 154.00 | 4.05% | 276 |
| Aug 6, 2025 | 140.00 | 148.00 | 140.00 | 148.00 | 148.00 | 0.68% | 50,446 |
| Aug 5, 2025 | 146.00 | 147.00 | 146.00 | 147.00 | 147.00 | - | 23,771 |
| Aug 4, 2025 | 140.00 | 147.00 | 139.00 | 147.00 | 147.00 | 8.89% | 295,447 |
| Aug 1, 2025 | 135.00 | 139.00 | 127.00 | 135.00 | 135.00 | 8.00% | 311,201 |
| Jul 31, 2025 | 123.00 | 141.00 | 123.00 | 125.00 | 125.00 | 0.81% | 19,000 |
| Jul 30, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -11.43% | 200 |
| Jul 29, 2025 | 130.00 | 140.00 | 125.00 | 140.00 | 140.00 | 12.00% | 12,085 |
| Jul 28, 2025 | 128.00 | 130.00 | 125.00 | 125.00 | 125.00 | -1.57% | 232,600 |
| Jul 25, 2025 | 126.00 | 141.00 | 125.00 | 127.00 | 127.00 | 0.79% | 16,869 |
| Jul 24, 2025 | 126.00 | 137.00 | 125.00 | 126.00 | 126.00 | -3.08% | 15,286 |
| Jul 23, 2025 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | -0.76% | 12,833 |
| Jul 22, 2025 | 133.00 | 139.00 | 131.00 | 131.00 | 131.00 | -0.76% | 3,249 |
| Jul 21, 2025 | 131.00 | 139.00 | 131.00 | 132.00 | 132.00 | -0.75% | 1,535 |
| Jul 18, 2025 | 141.00 | 141.00 | 130.00 | 133.00 | 133.00 | -3.62% | 2,816 |