GEMGemfields Plc01/20/2017
LAST:

 49.50
CHANGE:
 0.13
OPEN:
49.25
HIGH:
49.75
ASK:
53.50
VOLUME:
100,991
CHANGE(%):
0.25
PREV:
49.63
LOW:
49.00
BID:
39.25
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/20/1749.2549.7549.0049.50100,9910
01/19/1749.5050.0049.2549.6332,3390
01/18/1750.0050.1949.7550.0077,6850
01/17/1750.2552.2549.5049.50198,9150
01/16/1749.5052.0049.5050.00255,8450
01/13/1750.0050.0049.0549.5033,2810
01/12/1750.5050.5049.2549.7585,5860
01/11/1749.7550.3149.0049.5079,2760
01/10/1749.5050.6148.4349.75198,1140
01/09/1749.2550.0048.6349.50216,7530
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
COMP5,555150.28
DJI19,827950.48
SP5002,27180.34
DAX11,630330.29
FTSE7,198-100.14
NI22519,138660.34
CAC404,851100.20
GLD1,20530.28
BDI1,200494.26
HSI22,886-1640.71