Gemfields Group Limited - GML.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	134	137	137	137	132	38,439
September 05, 2025	138	136	135	138	134	45,909
September 04, 2025	148	138	138	148	134	36,155
September 03, 2025	150	140	140	150	140	39,336
September 02, 2025	140	150	150	150	135	1.02M
September 01, 2025	138	138	138	138	138	33,118
August 29, 2025	131	131	131	131	131	40
August 28, 2025	133	133	133	133	130	39,258
August 27, 2025	141	134	134	141	132	121,137
August 26, 2025	140	135	138	141	133	56,160
August 25, 2025	132	135	135	135	132	10,785
August 22, 2025	131	140	140	140	131	97,976
August 21, 2025	131	139	139	139	131	29,611
August 20, 2025	140	136	136	140	136	110,108
August 19, 2025	140	140	140	140	140	10,500
August 18, 2025	139	140	139	140	138	510,000
August 15, 2025	149	139	139	149	137	36,032
August 14, 2025	140	141	141	142	137	737,324
August 13, 2025	134	140	140	140	134	398,440
August 12, 2025	135	135	135	140	135	791,000
August 11, 2025	135	136	136	138	135	1.47M
August 08, 2025	154	134	134	154	131	555,900
August 07, 2025	149	155	155	168	149	276
August 06, 2025	140	148	148	148	140	50,446
August 05, 2025	146	146	146	147	146	23,771
August 04, 2025	140	147	147	147	139	295,447
August 01, 2025	135	136	136	139	127	311,201
July 31, 2025	123	125	126	141	123	19,000
July 30, 2025	124	124	124	124	124	200
July 29, 2025	130	140	140	140	125	12,085
July 28, 2025	128	125	125	130	125	232,600
July 25, 2025	126	125	125	141	125	16,869
July 24, 2025	126	125	125	137	125	15,286
July 23, 2025	132	132	132	132	130	12,833
July 22, 2025	133	132	132	139	131	3,249
July 21, 2025	131	133	133	139	131	1,535
July 18, 2025	141	135	135	141	130	2,816
July 17, 2025	137	137	137	154	137	248,780
July 16, 2025	121	131	131	147	121	8,009
July 15, 2025	137	137	137	148	117	99,943
July 14, 2025	136	133	133	137	133	59,166
July 11, 2025	138	137	137	142	137	321,905
July 10, 2025	150	138	138	150	138	608,478
July 09, 2025	141	151	151	165	140	244,959
July 08, 2025	141	164	164	165	141	51,943
July 07, 2025	155	161	161	167	134	16,728
July 04, 2025	156	148	148	172	141	128,715
July 03, 2025	162	161	161	179	156	187,613
July 02, 2025	170	176	176	190	165	513,960
July 01, 2025	150	172	172	200	150	662,404
June 30, 2025	150	150	150	150	144	309,584
June 27, 2025	144	144	144	154	134	194,742
June 26, 2025	149	129	129	149	122	73,805
June 25, 2025	128	126	126	130	117	32,009
June 24, 2025	128	121	121	128	114	64,894
June 23, 2025	134	118	118	134	111	36,835
June 20, 2025	135	126	126	135	109	48,684
June 19, 2025	120	115	115	134	113	11,246
June 18, 2025	112	111	111	117	110	128,592
June 17, 2025	117	118	118	119	109	65,041

Gemfields Group Limited (GML.JO) JNB