Stock listing

RUS:GEMC Ipjsc Umg Акции

Follow Ipjsc Umg into a list and get an email when it puts out news.

Share price · RUS:GEMC

622.30 RUB -8.50 (-1.3%)

Close on Oct 30, 2026

Past year -22.2% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: 618.10 – 629.80 RUBOct 30, 2026
Volume: 10,947 sharesOct 30, 2026
Market cap: 56.12B RUBAt the close on Oct 30, 2026 · price × 90.18M shares outstanding
52-week range: 542.90 – 927.90 RUBLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: 13.94M RUBMedian day 18,992 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · RUS:GEMC · RUB, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	622.30	-8.50	-1.3%	626.60	629.80	618.10	10,947
Thu, Oct 29	630.80	-14.10	-2.2%	636.40	649.10	619.60	33,677
Wed, Oct 28	644.90	+30.60	+5.0%	624.80	656.40	622.50	70,048
Tue, Oct 27	614.30	+4.70	+0.8%	615.50	633.50	610.40	69,035
Mon, Oct 26	609.60	-1.00	-0.2%	612.10	614.30	607.80	17,803
Fri, Oct 23	610.60	+1.30	+0.2%	612.00	615.20	600.00	23,061
Thu, Oct 22	609.30	-7.70	-1.2%	622.90	623.80	601.10	11,590
Wed, Oct 21	617.00	-1.90	-0.3%	623.40	627.80	612.90	17,461
Tue, Oct 20	618.90	+6.60	+1.1%	624.90	629.00	613.70	24,208
Mon, Oct 19	612.30	+2.20	+0.4%	610.60	623.60	610.50	41,637
Fri, Oct 16	610.10	+1.60	+0.3%	607.80	622.30	606.90	35,287
Thu, Oct 15	608.50	-16.30	-2.6%	621.00	631.90	604.00	30,691
Wed, Oct 14	624.80	+3.30	+0.5%	622.50	639.00	616.80	35,844
Tue, Oct 13	621.50	+12.50	+2.1%	611.90	626.50	608.70	19,220
Mon, Oct 12	609.00	+14.90	+2.5%	601.00	626.60	601.00	61,365
Fri, Oct 9	594.10	+1.40	+0.2%	597.70	600.60	592.00	10,742
Thu, Oct 8	592.70	-0.30	-0.1%	596.90	600.10	588.80	15,066
Wed, Oct 7	593.00	+1.30	+0.2%	590.20	602.00	590.20	24,442
Tue, Oct 6	591.70	-6.80	-1.1%	596.60	596.70	588.00	11,064
Mon, Oct 5	598.50	+12.00	+2.0%	583.60	612.80	583.60	32,641
Fri, Oct 2	586.50	-2.60	-0.4%	590.10	591.40	577.30	20,232
Thu, Oct 1	589.10	-2.30	-0.4%	594.00	599.50	586.30	8,682
Wed, Sep 30	591.40	-0.30	-0.1%	590.40	598.40	589.20	4,018
Tue, Sep 29	591.70	-0.10	0.0%	593.20	600.50	587.40	17,485
Mon, Sep 28	591.80	-10.20	-1.7%	600.20	604.60	583.00	33,252
Fri, Sep 25	602.00	-1.20	-0.2%	604.60	604.60	600.00	14,525
Thu, Sep 24	603.20	+1.60	+0.3%	606.70	610.80	600.30	26,070
Wed, Sep 23	601.60	-3.60	-0.6%	611.70	611.90	600.00	11,316
Tue, Sep 22	605.20	-9.80	-1.6%	615.00	620.00	600.00	23,545
Mon, Sep 21	615.00	+16.10	+2.7%	595.00	615.00	595.00	30,403
Fri, Sep 18	598.90	+2.20	+0.4%	600.00	606.90	592.00	27,495
Thu, Sep 17	596.70	-10.80	-1.8%	610.40	610.40	592.10	10,635
Wed, Sep 16	607.50	-10.90	-1.8%	610.50	616.50	605.00	11,379
Tue, Sep 15	618.40	+11.30	+1.9%	610.80	622.70	605.50	18,601
Mon, Sep 14	607.10	+10.50	+1.8%	597.80	615.70	597.80	16,411
Fri, Sep 11	596.60	-8.10	-1.3%	609.10	609.10	593.30	18,549
Thu, Sep 10	604.70	+12.20	+2.1%	601.40	609.20	599.20	9,827
Wed, Sep 9	592.50	-20.80	-3.4%	603.90	613.50	591.50	18,992
Tue, Sep 8	613.30	+10.50	+1.7%	614.00	619.20	600.00	19,443
Mon, Sep 7	602.80	-11.60	-1.9%	622.70	626.40	602.80	30,685
Fri, Sep 4	614.40	+5.70	+0.9%	612.20	633.60	608.40	41,656
Thu, Sep 3	608.70	+9.70	+1.6%	600.00	613.60	600.00	11,331
Wed, Sep 2	599.00	-1.50	-0.2%	598.80	605.00	597.40	6,396
Tue, Sep 1	600.50	+3.50	+0.6%	599.80	612.00	596.00	16,545
Mon, Aug 31	597.00	+1.20	+0.2%	602.00	623.90	573.10	51,444
Fri, Aug 28	595.80	+19.40	+3.4%	575.00	602.00	573.70	24,484
Thu, Aug 27	576.40	-11.00	-1.9%	584.00	586.60	571.00	23,470
Wed, Aug 26	587.40	-21.60	-3.5%	611.80	611.80	570.80	21,403
Tue, Aug 25	609.00	+5.90	+1.0%	603.00	616.70	600.50	51,017
Mon, Aug 24	603.10	-16.30	-2.6%	614.30	614.30	595.30	18,657
Fri, Aug 21	619.40	-5.90	-0.9%	619.10	636.60	609.10	16,836
Thu, Aug 20	625.30	-9.70	-1.5%	625.60	641.50	619.20	9,393
Wed, Aug 19	635.00	+23.30	+3.8%	615.10	650.90	610.40	22,818
Tue, Aug 18	611.70	+27.80	+4.8%	599.70	616.30	584.40	17,438
Mon, Aug 17	583.90	-22.20	-3.7%	607.30	607.90	581.10	18,386
Fri, Aug 14	606.10	-30.70	-4.8%	633.80	636.90	599.80	18,459
Thu, Aug 13	636.80	-19.10	-2.9%	666.00	666.00	613.20	16,228
Wed, Aug 12	655.90	-4.10	-0.6%	658.90	674.90	654.00	14,311
Tue, Aug 11	660.00	+9.10	+1.4%	658.30	663.50	647.00	6,769
Mon, Aug 10	650.90	-6.70	-1.0%	647.10	670.50	641.50	19,797
Fri, Aug 7	657.60	-10.00	-1.5%	676.50	676.80	640.60	16,889
Thu, Aug 6	667.60	-16.70	-2.4%	683.50	695.60	641.00	21,851
Wed, Aug 5	684.30	+14.20	+2.1%	670.60	693.50	666.70	20,182
Tue, Aug 4	670.10	+0.20	0.0%	661.00	673.70	660.00	8,003
Mon, Aug 3	669.90	+17.10	+2.6%	657.80	669.90	646.50	12,333
Fri, Jul 31	652.80	+12.30	+1.9%	629.30	664.50	620.20	21,759
Thu, Jul 30	640.50	+3.10	+0.5%	647.00	675.90	613.20	24,924

Ticker: RUS:GEMC
Asset type: Stock
Exchange: RUS
Currency: RUB