GEMGemfields Plc03/23/2017
LAST:

 45.00
CHANGE:
 0.13
OPEN:
46.75
HIGH:
46.75
ASK:
0.00
VOLUME:
215,599
CHANGE(%):
0.28
PREV:
44.88
LOW:
44.50
BID:
49.25
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
03/23/1746.7546.7544.5045.00215,5990
03/22/1746.7546.7544.7544.8866,3970
03/21/1746.7546.7545.2545.2556,0650
03/20/1746.7546.7545.2545.2537,3410
03/17/1745.5046.7543.7045.63356,8410
03/16/1741.7545.5041.7545.50185,3260
03/15/1742.5042.5142.0042.00133,4280
03/14/1743.5043.5042.1342.5018,3080
03/13/1742.0043.5041.5243.00614,0990
03/10/1742.0043.5041.0042.00535,2560
FUNDAMENTALS
Sector:
Industry:Diamonds & Gemstones
52wk range:31.00 - 57.50
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,818-40.07
DJI20,657-50.02
SP5002,346-20.11
DAX12,0401361.14
FTSE7,341160.22
NI22519,2211360.71
CAC405,033380.76
GLD1,244-50.37
BDI1,200494.26
HSI24,309-190.08