Gemfields Group Limited (JSE:GML)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 90.00
-9.00 (-9.09%)
Apr 28, 2026, 11:08 AM SAST
Gemfields Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 9, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -3.54% | 10,000 |
| Mar 6, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Mar 5, 2026 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | 0.89% | 13,935 |
| Mar 4, 2026 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | - | 30,248 |
| Mar 3, 2026 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | -0.88% | 17,127 |
| Mar 2, 2026 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | -5.83% | 2,915 |
| Feb 27, 2026 | 112.00 | 125.00 | 112.00 | 120.00 | 120.00 | 9.09% | 6,715 |
| Feb 26, 2026 | 118.00 | 124.00 | 110.00 | 110.00 | 110.00 | - | 211,539 |
| Feb 25, 2026 | 110.00 | 110.00 | 99.00 | 110.00 | 110.00 | - | 311,252 |
| Feb 24, 2026 | 111.00 | 122.00 | 109.00 | 110.00 | 110.00 | -3.51% | 62,861 |
| Feb 23, 2026 | 114.00 | 114.00 | 113.00 | 114.00 | 114.00 | -0.87% | 700,627 |
| Feb 20, 2026 | 124.00 | 125.00 | 115.00 | 115.00 | 115.00 | 0.88% | 269,740 |
| Feb 19, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -1.72% | 1 |
| Feb 18, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -6.45% | 6,500 |
| Feb 17, 2026 | 112.00 | 124.00 | 111.00 | 124.00 | 124.00 | 7.83% | 3,576,764 |
| Feb 16, 2026 | 115.00 | 117.00 | 115.00 | 115.00 | 115.00 | 2.68% | 114,300 |
| Feb 13, 2026 | 118.00 | 118.00 | 110.00 | 112.00 | 112.00 | -5.08% | 17,210 |
| Feb 12, 2026 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | - | 15,986 |
| Feb 11, 2026 | 115.00 | 118.00 | 113.00 | 118.00 | 118.00 | 2.61% | 1,013,045 |
| Feb 10, 2026 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | 3.60% | 66,532 |
| Feb 9, 2026 | 114.00 | 115.00 | 110.00 | 111.00 | 111.00 | -1.77% | 276,714 |
| Feb 6, 2026 | 115.00 | 115.00 | 110.00 | 113.00 | 113.00 | 2.73% | 8,864 |
| Feb 5, 2026 | 111.00 | 115.00 | 110.00 | 110.00 | 110.00 | -4.35% | 37,558 |
| Feb 4, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 110,115 |
| Feb 3, 2026 | 115.00 | 115.00 | 112.00 | 115.00 | 115.00 | -0.86% | 278,498 |
| Feb 2, 2026 | 120.00 | 120.00 | 115.00 | 116.00 | 116.00 | -4.92% | 145,746 |
| Jan 30, 2026 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | -5.43% | 7,733 |
| Jan 29, 2026 | 122.00 | 129.00 | 122.00 | 129.00 | 129.00 | 7.50% | 7,749 |
| Jan 28, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -6.98% | 67,242 |
| Jan 27, 2026 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | -2.27% | 122,212 |
| Jan 26, 2026 | 135.00 | 135.00 | 130.00 | 132.00 | 132.00 | 2.33% | 176,820 |
| Jan 23, 2026 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | -0.77% | 5,855 |
| Jan 22, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 61,717 |
| Jan 21, 2026 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | -3.70% | 181,804 |
| Jan 20, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 3.85% | 1,285 |
| Jan 19, 2026 | 134.00 | 135.00 | 130.00 | 130.00 | 130.00 | -3.70% | 292,937 |
| Jan 16, 2026 | 130.00 | 135.00 | 130.00 | 135.00 | 135.00 | 3.85% | 5,500 |
| Jan 15, 2026 | 133.00 | 133.00 | 129.00 | 130.00 | 130.00 | -2.99% | 640,583 |
| Jan 14, 2026 | 130.00 | 134.00 | 130.00 | 134.00 | 134.00 | - | 28,417 |
| Jan 13, 2026 | 130.00 | 134.00 | 130.00 | 134.00 | 134.00 | 2.29% | 22,985 |
| Jan 12, 2026 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | -2.96% | 375,725 |
| Jan 9, 2026 | 130.00 | 135.00 | 130.00 | 135.00 | 135.00 | 3.85% | 182,214 |
| Jan 8, 2026 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 6,441 |
| Jan 7, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 62,501 |
| Jan 6, 2026 | 130.00 | 135.00 | 130.00 | 130.00 | 130.00 | - | 3,460 |
| Jan 5, 2026 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | -1.52% | 24,943 |
| Jan 2, 2026 | 133.00 | 133.00 | 132.00 | 132.00 | 132.00 | - | 614 |
| Dec 31, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | - |
| Dec 30, 2025 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | 0.76% | 105,496 |
| Dec 29, 2025 | 135.00 | 135.00 | 130.00 | 131.00 | 131.00 | -2.96% | 42,855 |
| Dec 24, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 3.85% | 500 |
| Dec 23, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 4.00% | 39,888 |
| Dec 22, 2025 | 121.00 | 125.00 | 121.00 | 125.00 | 125.00 | -1.57% | 2,570 |
| Dec 19, 2025 | 124.00 | 130.00 | 124.00 | 127.00 | 127.00 | - | 22,000 |
| Dec 18, 2025 | 130.00 | 133.00 | 127.00 | 127.00 | 127.00 | -2.31% | 5,000 |
| Dec 17, 2025 | 130.00 | 130.00 | 121.00 | 130.00 | 130.00 | 8.33% | 191,579 |
| Dec 15, 2025 | 120.00 | 130.00 | 120.00 | 120.00 | 120.00 | 0.84% | 20,312 |
| Dec 12, 2025 | 119.00 | 130.00 | 119.00 | 119.00 | 119.00 | -7.03% | 327,887 |
| Dec 11, 2025 | 110.00 | 128.00 | 110.00 | 128.00 | 128.00 | 4.92% | 9,500 |
| Dec 10, 2025 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | -6.15% | 107,043 |
| Dec 9, 2025 | 128.00 | 130.00 | 120.00 | 130.00 | 130.00 | 4.00% | 21,911 |
| Dec 8, 2025 | 135.00 | 135.00 | 125.00 | 125.00 | 125.00 | -7.41% | 32,500 |
| Dec 5, 2025 | 133.00 | 138.00 | 125.00 | 135.00 | 135.00 | 2.27% | 423,479 |
| 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 |