GEMGemfields Plc07/27/2017
LAST:

 32.00
CHANGE:
 0.91
OPEN:
31.00
HIGH:
32.00
ASK:
34.00
VOLUME:
1,577,436
CHANGE(%):
2.91
PREV:
31.09
LOW:
30.50
BID:
31.00
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/27/1731.0032.0030.5032.001,577,4360
07/26/1731.2532.0030.7531.09890,2010
07/25/1731.2532.0031.0731.98274,8810
07/24/1731.0032.0030.9431.34587,6860
07/21/1732.0032.3131.9432.001,029,7390
07/20/1732.0033.7532.0032.00602,5080
07/19/1730.2532.7530.2532.75452,9240
07/18/1728.2530.4528.2530.061,158,7940
07/17/1727.7528.7526.0028.501,379,5600
07/14/1728.7528.7527.9628.50453,8450
FUNDAMENTALS
Sector:
Industry:Diamonds & Gemstones
52wk range:26.00 - 57.50
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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,937801.17
DJI24,6521430.58
SP5002,676240.90
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,25820.19
BDI1,200494.26
HSI28,5943491.23