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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	129	139	139	139	128	469,540
October 16, 2025	138	132	132	138	128	850
October 15, 2025	142	136	135	142	130	30,528
October 14, 2025	144	141	141	144	137	11,182
October 13, 2025	134	132	132	134	129	4.11M
October 10, 2025	133	130	130	134	128	14.86M
October 09, 2025	142	132	132	144	132	262,651
October 08, 2025	148	140	140	148	140	13,724
October 07, 2025	135	135	135	135	134	40,229
October 06, 2025	139	135	135	141	135	345,419
October 03, 2025	140	146	146	149	140	24,136
October 02, 2025	138	141	141	143	138	18,617
October 01, 2025	152	142	142	152	141	43,458
September 30, 2025	153	153	153	153	152	17,769
September 29, 2025	140	145	147	149	140	116,851
September 26, 2025	135	143	143	146	135	186,476
September 25, 2025	140	140	140	140	140	964
September 23, 2025	145	155	155	155	145	1.52M
September 22, 2025	145	146	146	149	135	1.51M
September 19, 2025	144	139	139	145	129	780,950
September 18, 2025	135	128	128	135	128	1,500
September 17, 2025	130	137	137	137	130	2,090
September 16, 2025	144	130	130	144	130	7,518
September 15, 2025	135	140	140	147	135	315,998
September 12, 2025	137	140	140	152	128	3.2M
September 11, 2025	130	137	137	137	130	2,101
September 10, 2025	137	130	131	137	130	7,138
September 09, 2025	137	133	133	137	127	176,170
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

Gemfields Group Limited (GML.JO) JNB