JSE · GML · stock
Gemfields Group Limited (GML) stock price history
Every JSE trading session of Gemfields Group Limited from Feb 2, 2009 to Nov 12, 2026: 4,456 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GML adjusted close, 2009 to 2026
- ZAR 5.96
- All time high, 2010
- ZAR 1.38
- 52 week high, ZAR 0.5500 low
- 4,456
- Daily sessions since 2009
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
GML key facts
- Gemfields Group Limited (GML) closed at ZAR 0.7700 on Nov 12, 2026 on JSE.
- GML's all time high close is ZAR 5.96, set on Jan 19, 2010; its all time low close is ZAR 0.5700 on Jul 8, 2026.
- GML's 52 week range is ZAR 0.5500 to ZAR 1.38.
- GML returned -42.5% over the year to Nov 12, 2026 and -72.9% over five years.
- Over ten years GML returned -81%, -15.2% a year compounded.
- GML's deepest drawdown was -90.4% from Jan 19, 2010 to Jul 8, 2026.
- DataCedar holds 4,456 daily sessions of GML history from Feb 2, 2009 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
GML price chart, 2009 to 2026
GML returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.6% |
| 3 months | +20.3% |
| 6 months | -3.7% |
| Year to date | -41.7% |
| 1 year | -42.5% |
| 3 years | -74.2% |
| 5 years | -72.9% |
| 10 years | -80.7% |
| Since Feb 2, 2009 | -77.8% |
| Compound annual growth, 17.8 years | -8.1% |
GML records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 5.96 on Jan 19, 2010
- All time low close
- ZAR 0.5700 on Jul 8, 2026
- 52 week high
- ZAR 1.38 on Dec 5, 2025
- 52 week low
- ZAR 0.5500 on Jul 6, 2026
- Deepest drawdown
- -90.4% from Jan 19, 2010 to Jul 8, 2026, not yet recovered
- Best single session
- +29.5% on Jul 9, 2021
- Worst single session
- -25.0% on Jul 8, 2026
- Volatility, 1 year annualised
- 101.7%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2021, +130%
- Worst calendar year
- 2024, -51%
GML price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Feb 2, 2009; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 1.33 | ZAR 1.35 | ZAR 0.5500 | ZAR 0.7700 | -41.7% | 20.5M | 203 |
| 2025 | ZAR 1.57 | ZAR 2.21 | ZAR 0.9200 | ZAR 1.32 | -14.3% | 98.1M | 244 |
| 2024 | ZAR 3.02 | ZAR 3.60 | ZAR 1.16 | ZAR 1.54 | -50.9% | 58.4M | 247 |
| 2023 | ZAR 3.74 | ZAR 4.33 | ZAR 2.85 | ZAR 3.14 | -18.3% | 186.9M | 240 |
| 2022 | ZAR 2.94 | ZAR 3.99 | ZAR 2.59 | ZAR 3.84 | +24.4% | 80.3M | 239 |
| 2021 | ZAR 1.30 | ZAR 3.49 | ZAR 1.24 | ZAR 3.09 | +129.6% | 284.3M | 236 |
| 2020 | ZAR 1.79 | ZAR 2.19 | ZAR 1.06 | ZAR 1.35 | -26.6% | 145.3M | 243 |
| 2019 | ZAR 1.69 | ZAR 2.19 | ZAR 1.13 | ZAR 1.83 | +2.2% | 293.7M | 247 |
| 2018 | ZAR 3.08 | ZAR 3.28 | ZAR 1.26 | ZAR 1.79 | -39.0% | 155.7M | 248 |
| 2017 | ZAR 4.49 | ZAR 4.98 | ZAR 2.19 | ZAR 2.94 | -34.4% | 191.6M | 256 |
| 2016 | ZAR 3.41 | ZAR 4.59 | ZAR 2.53 | ZAR 4.49 | +31.6% | 109.8M | 260 |
| 2015 | ZAR 4.19 | ZAR 5.46 | ZAR 2.85 | ZAR 3.41 | -18.6% | 169.6M | 260 |
| 2014 | ZAR 2.87 | ZAR 4.93 | ZAR 2.69 | ZAR 4.19 | +45.8% | 107.4M | 261 |
| 2013 | ZAR 2.21 | ZAR 2.94 | ZAR 1.60 | ZAR 2.87 | +29.7% | 169.9M | 261 |
| 2012 | ZAR 3.23 | ZAR 3.77 | ZAR 1.86 | ZAR 2.21 | -31.4% | 92.4M | 261 |
| 2011 | ZAR 4.05 | ZAR 4.72 | ZAR 2.88 | ZAR 3.23 | -20.3% | 72.7M | 260 |
| 2010 | ZAR 4.82 | ZAR 6.16 | ZAR 3.58 | ZAR 4.05 | -15.9% | 76.7M | 261 |
| 2009 | ZAR 3.48 | ZAR 5.16 | ZAR 1.99 | ZAR 4.82 | n/a | 67.6M | 229 |
GML monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 0.7700 | +10.0% |
| October 2026 | ZAR 0.7000 | -11.4% |
| September 2026 | ZAR 0.7900 | +8.2% |
| August 2026 | ZAR 0.7300 | +17.7% |
| July 2026 | ZAR 0.6200 | -17.3% |
| June 2026 | ZAR 0.7500 | -16.7% |
| May 2026 | ZAR 0.9000 | 0.0% |
| April 2026 | ZAR 0.9000 | -15.9% |
| March 2026 | ZAR 1.07 | -10.8% |
| February 2026 | ZAR 1.20 | -1.6% |
| January 2026 | ZAR 1.22 | -7.6% |
| December 2025 | ZAR 1.32 | +5.6% |
About the GML data
Daily bars. 4,456 sessions from Feb 2, 2009 to Nov 12, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 2, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jse%3AGML/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
GML share price history
