GEMGemfields Plc05/26/2017
LAST:

 34.75
CHANGE:
 1.00
OPEN:
34.00
HIGH:
34.93
ASK:
0.00
VOLUME:
812,983
CHANGE(%):
2.96
PREV:
33.75
LOW:
33.50
BID:
49.25
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/26/1734.0034.9333.5034.75812,9830
05/25/1736.0036.0432.8133.752,311,8130
05/24/1737.2537.5036.0036.50319,4370
05/23/1739.0039.0036.5336.882,757,9330
05/22/1738.5038.7538.1338.50215,6850
05/19/1739.7540.5138.4638.751,630,8620
05/18/1738.0038.9237.5038.1396,8000
05/17/1738.0039.0037.7538.25913,8520
05/16/1738.2539.5037.7538.25381,3240
05/15/1739.5040.2438.8539.75117,3440
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
COMP6,21050.08
DJI21,080-30.01
SP5002,41610.03
DAX12,602-200.15
FTSE7,548300.40
NI22519,687-1260.64
CAC405,337-10.01
GLD1,267110.91
BDI1,200494.26
HSI25,63980.03