TipRanks
Go Ultimate55% OFF

Gemfields Group (GEM) Historical Prices

GB:GEM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263.153.303.003.153.15+0.00%3980.00
Oct 29, 20263.153.253.253.153.15+0.00%30,6160.33
Oct 28, 20263.553.603.003.153.15-11.27%96,7521.05
Oct 27, 20263.603.653.503.553.55-1.39%280,7773.20
Oct 26, 20263.254.003.503.603.60+10.77%1,055,35813.91
Oct 23, 20263.253.503.003.253.25+0.00%48,4860.64
Oct 22, 20263.253.273.233.253.25+0.00%00.00
Oct 21, 20263.253.273.233.253.25+0.00%00.00
Oct 20, 20263.253.503.003.253.25+0.00%76,8151.02
Oct 19, 20263.253.503.003.253.25+0.00%3,2300.04
Oct 16, 20263.253.253.253.253.25+0.00%3110.00
Oct 15, 20263.253.503.503.253.25+0.00%5,0000.06
Oct 14, 20263.253.503.003.253.25+0.00%4,3800.06
Oct 13, 20263.253.003.003.253.25+0.00%5510.01
Oct 12, 20263.253.503.003.253.25+0.00%110,5811.33
Oct 09, 20263.253.503.503.253.25+0.00%2,6330.03
Oct 08, 20263.253.503.003.253.25+0.00%23,0870.28
Oct 07, 20263.253.503.403.253.25+0.00%50,2570.61
Oct 06, 20263.253.503.003.253.25+0.00%40,1370.48
Oct 05, 20263.253.503.003.253.25+0.00%90,8301.11
Oct 02, 20263.253.503.003.253.25+0.00%2,4970.03
Oct 01, 20263.253.273.233.253.25+0.00%00.00
Sep 30, 20263.253.503.003.253.25+0.00%44,8010.54
Sep 29, 20263.253.503.003.253.25+0.00%4,2970.05
Sep 28, 20263.253.503.003.253.25+0.00%45,9030.54
Sep 25, 20263.253.503.003.253.25-7.14%21,7810.26
Sep 24, 20263.503.523.483.503.50+0.00%00.00
Sep 23, 20263.503.733.303.503.50+0.00%29,6150.35
Sep 22, 20263.503.753.753.503.50+9.38%4010.00
Sep 21, 20263.503.203.203.203.20-8.57%9550.01
Sep 18, 20263.503.523.483.503.50+0.00%00.00
Sep 17, 20263.504.003.003.503.50+0.00%98,3471.11
Sep 16, 20263.503.303.303.503.50+0.00%3,5330.04
Sep 15, 20263.503.273.273.503.50+0.00%4,9390.06
Sep 14, 20263.004.003.003.503.50+18.64%789,23410.19
Sep 11, 20262.953.402.502.952.95+1.72%673,2089.90
Sep 10, 20262.902.902.902.902.90+0.00%45,0000.65
Sep 09, 20262.902.922.882.902.90+0.00%00.00
Sep 08, 20262.903.303.302.902.90+0.00%6,0430.08
Sep 07, 20262.903.302.502.902.90-12.12%109,7431.38
Sep 04, 20262.903.303.193.303.30+13.79%107,4641.35
Sep 03, 20262.853.302.502.902.90+1.75%17,3990.21
Sep 02, 20262.852.872.832.852.85+0.00%00.00
Sep 01, 20262.852.872.832.852.85+0.00%00.00
Aug 31, 20262.853.302.502.852.85+0.00%00.00
Aug 28, 20262.853.302.502.852.85+0.00%186,7462.29
Aug 27, 20262.852.852.852.852.85+0.00%200,0002.55
Aug 26, 20262.852.872.832.852.85+0.00%00.00
Aug 25, 20262.853.202.502.852.85+0.00%50,6640.65
Aug 24, 20262.853.203.142.852.85+0.00%40,8770.50