livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Gem Diamonds Ltd. (DI) - (GEMD) share price history


Gem Diamonds Ltd. (DI) share priceGEMD share price tradesGEMD Fundamentals watchlistADD to watchlist
Gem Diamonds Ltd. (DI) - (GEMD) share price history
Date Open High Low Close Volume
16/09/2025 3.45 3.45 3.12 3.35 342,732
15/09/2025 3.05 3.40 2.90 3.10 1,055,702
12/09/2025 3.68 3.68 3.00 3.21 922,337
11/09/2025 3.65 3.81 3.65 3.81 18,291
10/09/2025 3.57 3.76 3.55 3.68 120,383
09/09/2025 3.50 4.00 3.50 3.86 1,701,810
08/09/2025 3.30 3.90 3.05 3.50 2,860,729
05/09/2025 3.50 3.68 2.80 3.15 11,729,350
04/09/2025 5.90 5.90 3.40 3.40 7,730,754
03/09/2025 6.68 7.07 6.68 6.68 182,359
02/09/2025 7.02 7.02 6.55 7.02 7,973
01/09/2025 6.66 6.80 6.60 6.70 120,313
29/08/2025 7.00 7.00 6.82 7.00 60,160
28/08/2025 7.30 7.30 7.08 7.08 1,547
27/08/2025 7.30 7.30 7.11 7.30 7,297
26/08/2025 7.20 7.28 6.82 6.89 175,651
22/08/2025 6.86 7.20 6.62 7.20 171,060
21/08/2025 7.42 7.42 6.82 7.20 12,382
20/08/2025 6.46 7.19 6.46 7.09 124,537
19/08/2025 7.02 7.04 6.72 7.00 39,536
18/08/2025 7.18 7.32 6.49 6.70 232,295
15/08/2025 6.50 7.44 6.50 7.44 304,543
14/08/2025 7.44 7.44 6.52 6.64 107,394
13/08/2025 7.42 7.42 6.57 6.82 3,805
12/08/2025 6.80 7.19 6.28 6.95 92,794
11/08/2025 6.57 7.10 6.57 6.93 92,382
08/08/2025 6.50 7.00 6.50 6.78 288,413
07/08/2025 6.50 6.71 6.50 6.50 18,126
06/08/2025 6.72 6.72 6.60 6.72 112,957
05/08/2025 6.36 6.50 6.36 6.50 148,148

Gem Diamonds Ltd. (DI) - (GEMD) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z