GEM

Gemstar Diamonds Historical Data

GEM Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 1.115 0.00 0.45% 1.11 1.12 1.10 1,203,796
Oct 21 2021 1.11 -0.03 -2.63% 1.14 1.145 1.0925 7,176,660
Oct 20 2021 1.14 0.00 0.44% 1.15 1.155 1.125 1,320,878
Oct 19 2021 1.135 -0.02 -1.73% 1.145 1.16 1.135 1,277,687
Oct 18 2021 1.155 -0.01 -0.43% 1.165 1.165 1.14 1,197,313
Oct 15 2021 1.16 -0.01 -0.43% 1.17 1.1725 1.1525 848,862
Oct 14 2021 1.165 -0.01 -0.85% 1.175 1.175 1.145 2,309,091
Oct 13 2021 1.175 0.01 0.43% 1.175 1.18 1.155 2,082,971
Oct 12 2021 1.17 0.01 1.3% 1.155 1.18 1.15 2,748,858
Oct 11 2021 1.155 -0.04 -2.94% 1.19 1.195 1.15 2,905,570
Oct 08 2021 1.19 0.05 4.39% 1.145 1.20 1.135 5,284,125
Oct 07 2021 1.14 0.03 2.7% 1.12 1.15 1.12 3,416,023
Oct 06 2021 1.11 0.02 1.37% 1.10 1.12 1.085 2,258,914
Oct 05 2021 1.095 -0.01 -0.9% 1.11 1.11 1.08 1,954,915
Oct 04 2021 1.105 0.02 2.31% 1.09 1.115 1.075 3,324,484
Oct 01 2021 1.08 0.03 2.86% 1.04 1.085 1.035 3,648,518
Sep 30 2021 1.05 0.02 1.45% 1.04 1.05 1.02 2,757,180
Sep 29 2021 1.035 -0.02 -1.43% 1.05 1.05 1.025 2,079,629
Sep 28 2021 1.05 0.01 0.48% 1.045 1.05 1.0325 1,344,214
Sep 27 2021 1.045 0.03 2.96% 1.02 1.045 1.01 1,770,182
Sep 24 2021 1.015 -0.01 -0.49% 1.02 1.025 1.01 1,267,845
Sep 23 2021 1.02 0.01 0.49% 1.01 1.03 1.005 1,746,349
Sep 22 2021 1.015 0.01 1.25% 1.005 1.015 0.99 2,666,779
Sep 21 2021 1.0025 -0.01 -0.74% 1.00 1.0125 0.995 3,140,250
Sep 20 2021 1.01 -0.04 -3.81% 1.055 1.055 1.01 3,067,388
Sep 17 2021 1.05 0.06 5.53% 1.01 1.055 1.005 43,630,090
Sep 16 2021 0.995 0.01 1.02% 0.98 1.005 0.98 4,199,727
Sep 15 2021 0.985 0.035 3.68% 0.95 0.985 0.93 19,894,861
Sep 14 2021 0.95 0.00 0.0% 0.95 0.965 0.945 2,900,764
Sep 13 2021 0.95 0.00 0.0% 0.95 0.97 0.945 2,779,200
Sep 10 2021 0.95 0.02 2.15% 0.94 0.955 0.935 2,963,698
Sep 09 2021 0.93 -0.03 -3.13% 0.96 0.965 0.93 4,756,679
Sep 08 2021 0.96 0.00 0.0% 0.97 0.97 0.95 3,924,599
Sep 07 2021 0.96 -0.015 -1.54% 0.98 0.985 0.96 3,291,571
Sep 06 2021 0.975 -0.035 -3.47% 1.00 1.00 0.975 3,992,564
Sep 03 2021 1.01 0.00 0.0% 1.01 1.015 0.995 2,512,852
Sep 02 2021 1.01 -0.01 -0.49% 1.025 1.035 1.00 3,439,185
Sep 01 2021 1.015 0.01 1.0% 1.01 1.04 1.005 4,091,732
Aug 31 2021 1.005 0.00 0.5% 1.00 1.015 0.995 2,315,551
Aug 30 2021 1.00 -0.01 -0.99% 1.01 1.0125 0.995 2,129,386
Aug 27 2021 1.01 0.03 3.06% 0.99 1.015 0.98 2,433,098
Aug 26 2021 0.98 -0.015 -1.51% 1.00 1.00 0.975 4,538,481
Aug 25 2021 0.995 -0.015 -1.49% 1.015 1.02 0.985 2,590,890
Aug 24 2021 1.01 0.02 2.02% 0.995 1.02 0.995 2,793,815
Aug 23 2021 0.99 -0.06 -5.71% 1.04 1.04 0.975 7,523,595
Aug 20 2021 1.05 0.02 1.94% 1.03 1.05 1.027 3,175,282
Aug 19 2021 1.03 -0.01 -0.48% 1.03 1.045 1.02 4,197,851
Aug 18 2021 1.035 0.00 0.49% 1.025 1.045 1.025 3,604,875
Aug 17 2021 1.03 0.01 0.49% 1.03 1.035 1.015 4,013,771
Aug 16 2021 1.025 0.01 0.99% 1.015 1.03 1.015 2,915,944
Aug 13 2021 1.015 -0.01 -0.49% 1.025 1.035 1.01 1,945,415
Aug 12 2021 1.02 0.00 0.0% 1.025 1.035 1.01 3,261,272
Aug 11 2021 1.02 0.04 3.55% 0.99 1.035 0.985 5,685,097
Aug 10 2021 0.985 0.005 0.51% 0.98 1.00 0.97 4,497,510
Aug 09 2021 0.98 0.00 0.0% 0.98 0.985 0.97 16,053,140
Aug 06 2021 0.98 0.005 0.51% 0.98 0.985 0.975 3,403,554
Aug 05 2021 0.975 -0.005 -0.51% 0.975 0.985 0.97 2,290,117
Aug 04 2021 0.98 0.005 0.51% 0.965 0.98 0.965 2,746,174
Aug 03 2021 0.975 -0.005 -0.51% 0.98 0.98 0.96 1,376,635
Aug 02 2021 0.98 0.01 1.03% 0.97 0.99 0.965 1,120,770
Jul 30 2021 0.97 0.00 0.0% 0.97 0.985 0.96 2,236,506
Jul 29 2021 0.97 0.005 0.52% 0.96 0.9725 0.9575 2,343,946
Jul 28 2021 0.965 0.02 2.12% 0.95 0.97 0.9475 2,523,809
Jul 27 2021 0.945 0.00 0.0% 0.95 0.96 0.945 2,999,825
Your Recent History
ASX
GEM
Gemstar Di..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211025 00:53:05