|
Gold Fields Limit - [Ticker: GFI] | | Last Trade | 2.95 | Last Trade Time | 2018-12-03 - 00:00:00 | Variation | +0.01 (+1.01%) | Open | 2.99 | High | 3.03 | Low | 2.94 | Volume | 2,188,556 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 4.00 x 23,500 - 4.01 x 16,000 | Former Close | 2.93 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | GFI quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-04-23 | 1,340,600 | 11.04 | 11.08 | 10.90 | 11.00 | 00:00:00 | 2004-04-26 | 1,591,900 | 11.04 | 11.25 | 11.01 | 11.01 | 00:00:00 | 2004-04-27 | 1,122,000 | 11.15 | 11.18 | 10.97 | 11.07 | 00:00:00 | 2004-04-28 | 3,286,900 | 10.80 | 10.82 | 10.08 | 10.09 | 00:00:00 | 2004-04-29 | 2,353,100 | 10.25 | 10.44 | 10.25 | 10.27 | 00:00:00 | 2004-04-30 | 1,302,400 | 10.38 | 10.43 | 10.03 | 10.17 | 00:00:00 | 2004-05-03 | 1,366,700 | 10.19 | 10.35 | 10.03 | 10.23 | 00:00:00 | 2004-05-04 | 2,143,800 | 10.65 | 10.95 | 10.51 | 10.70 | 00:00:00 | 2004-05-05 | 1,279,600 | 11.00 | 11.06 | 10.61 | 10.61 | 00:00:00 | 2004-05-06 | 2,143,500 | 10.68 | 10.83 | 10.37 | 10.37 | 00:00:00 | 2004-05-07 | 2,471,000 | 10.27 | 10.42 | 9.87 | 9.93 | 00:00:00 | 2004-05-10 | 2,699,100 | 9.77 | 10.44 | 9.75 | 10.20 | 00:00:00 | 2004-05-11 | 1,409,600 | 10.05 | 10.56 | 10.00 | 10.56 | 00:00:00 | 2004-05-12 | 1,572,000 | 10.83 | 10.88 | 10.23 | 10.30 | 00:00:00 | 2004-05-13 | 1,018,800 | 10.25 | 10.46 | 10.19 | 10.29 | 00:00:00 | 2004-05-14 | 1,350,200 | 10.28 | 10.67 | 10.28 | 10.42 | 00:00:00 | 2004-05-17 | 1,644,500 | 10.71 | 10.78 | 10.54 | 10.58 | 00:00:00 | 2004-05-18 | 1,150,300 | 10.33 | 10.70 | 10.30 | 10.70 | 00:00:00 | 2004-05-19 | 1,183,300 | 10.85 | 11.06 | 10.78 | 10.79 | 00:00:00 | 2004-05-20 | 622,300 | 10.80 | 10.86 | 10.60 | 10.77 | 00:00:00 | 2004-05-21 | 1,392,700 | 11.01 | 11.17 | 10.92 | 10.98 | 00:00:00 | 2004-05-24 | 1,496,600 | 10.98 | 11.21 | 10.79 | 11.19 | 00:00:00 | 2004-05-25 | 1,173,400 | 11.33 | 11.43 | 11.22 | 11.22 | 00:00:00 | 2004-05-26 | 1,747,900 | 11.43 | 11.63 | 11.34 | 11.63 | 00:00:00 | 2004-05-27 | 2,061,500 | 11.83 | 11.88 | 11.53 | 11.64 | 00:00:00 | 2004-05-28 | 781,200 | 11.70 | 11.79 | 11.58 | 11.63 | 00:00:00 | 2004-06-01 | 1,000,200 | 11.85 | 11.86 | 11.42 | 11.52 | 00:00:00 | 2004-06-02 | 1,050,700 | 11.58 | 11.58 | 11.05 | 11.29 | 00:00:00 | 2004-06-03 | 883,800 | 11.25 | 11.30 | 10.88 | 10.88 | 00:00:00 | 2004-06-04 | 1,428,000 | 10.80 | 11.16 | 10.77 | 11.08 | 00:00:00 | 2004-06-07 | 1,099,200 | 11.29 | 11.37 | 11.11 | 11.31 | 00:00:00 | 2004-06-08 | 810,100 | 11.06 | 11.12 | 10.91 | 11.00 | 00:00:00 | 2004-06-09 | 1,531,700 | 10.85 | 10.85 | 10.37 | 10.41 | 00:00:00 | 2004-06-10 | 1,515,600 | 10.45 | 10.65 | 10.37 | 10.37 | 00:00:00 | 2004-06-14 | 1,803,500 | 10.37 | 10.37 | 9.90 | 10.05 | 00:00:00 | 2004-06-15 | 1,293,900 | 10.31 | 10.44 | 10.17 | 10.27 | 00:00:00 | 2004-06-16 | 729,600 | 10.08 | 10.41 | 10.00 | 10.26 | 00:00:00 | 2004-06-17 | 1,634,700 | 10.43 | 10.52 | 10.08 | 10.08 | 00:00:00 | 2004-06-18 | 2,166,400 | 10.32 | 10.79 | 10.30 | 10.55 | 00:00:00 | 2004-06-21 | 751,900 | 10.65 | 10.67 | 10.39 | 10.54 | 00:00:00 | 2004-06-22 | 591,600 | 10.54 | 10.77 | 10.50 | 10.66 | 00:00:00 | 2004-06-23 | 693,600 | 10.65 | 10.76 | 10.50 | 10.71 | 00:00:00 | 2004-06-24 | 1,431,200 | 10.95 | 11.15 | 10.82 | 10.92 | 00:00:00 | 2004-06-25 | 542,900 | 10.99 | 11.03 | 10.82 | 10.99 | 00:00:00 | 2004-06-28 | 1,067,700 | 11.01 | 11.13 | 10.56 | 10.66 | 00:00:00 | 2004-06-29 | 1,387,200 | 10.49 | 10.58 | 10.29 | 10.35 | 00:00:00 | 2004-06-30 | 672,200 | 10.60 | 10.70 | 10.44 | 10.51 | 00:00:00 | 2004-07-01 | 691,400 | 10.67 | 10.71 | 10.35 | 10.40 | 00:00:00 | 2004-07-02 | 570,000 | 10.44 | 10.68 | 10.44 | 10.58 | 00:00:00 | 2004-07-06 | 1,050,500 | 10.41 | 10.46 | 10.12 | 10.38 | 00:00:00 | 2004-07-07 | 1,908,700 | 10.54 | 10.60 | 10.43 | 10.48 | 00:00:00 | 2004-07-08 | 1,443,100 | 10.49 | 10.60 | 10.42 | 10.47 | 00:00:00 | 2004-07-09 | 1,038,800 | 10.44 | 10.44 | 10.25 | 10.42 | 00:00:00 | 2004-07-12 | 984,200 | 10.39 | 10.41 | 10.22 | 10.25 | 00:00:00 | 2004-07-13 | 835,300 | 10.15 | 10.23 | 10.05 | 10.14 | 00:00:00 | 2004-07-14 | 1,085,600 | 10.19 | 10.24 | 10.07 | 10.09 | 00:00:00 | 2004-07-15 | 861,200 | 10.05 | 10.09 | 9.96 | 10.09 | 00:00:00 | 2004-07-16 | 2,377,800 | 9.92 | 10.01 | 9.59 | 9.59 | 00:00:00 | 2004-07-19 | 2,322,800 | 9.63 | 9.63 | 9.16 | 9.25 | 00:00:00 | 2004-07-20 | 1,568,000 | 9.19 | 9.40 | 9.18 | 9.26 | 00:00:00 | 2004-07-21 | 1,602,000 | 9.48 | 9.53 | 9.32 | 9.32 | 00:00:00 | 2004-07-22 | 1,130,200 | 9.52 | 9.57 | 9.40 | 9.48 | 00:00:00 | 2004-07-23 | 777,000 | 9.40 | 9.44 | 9.27 | 9.27 | 00:00:00 | 2004-07-26 | 948,800 | 9.27 | 9.41 | 9.13 | 9.25 | 00:00:00 | 2004-07-27 | 1,009,000 | 9.32 | 9.48 | 9.23 | 9.41 | 00:00:00 | 2004-07-28 | 2,056,400 | 9.66 | 9.90 | 9.56 | 9.84 | 00:00:00 | 2004-07-29 | 1,523,200 | 10.06 | 10.17 | 9.97 | 10.17 | 00:00:00 | 2004-07-30 | 1,351,700 | 10.27 | 10.35 | 10.22 | 10.26 | 00:00:00 | 2004-08-02 | 1,287,700 | 10.43 | 10.56 | 10.37 | 10.49 | 00:00:00 | 2004-08-03 | 1,697,500 | 10.56 | 10.77 | 10.51 | 10.64 | 00:00:00 | 2004-08-04 | 1,764,300 | 10.65 | 10.76 | 10.64 | 10.70 | 00:00:00 | 2004-08-05 | 1,275,800 | 10.66 | 10.76 | 10.48 | 10.56 | 00:00:00 | 2004-08-06 | 750,300 | 10.71 | 10.81 | 10.67 | 10.80 | 00:00:00 | 2004-08-09 | 728,800 | 10.55 | 10.65 | 10.49 | 10.58 | 00:00:00 | 2004-08-10 | 951,800 | 10.58 | 10.79 | 10.54 | 10.65 | 00:00:00 | 2004-08-11 | 1,634,200 | 10.41 | 10.70 | 10.41 | 10.70 | 00:00:00 | 2004-08-12 | 3,801,300 | 10.89 | 11.59 | 10.87 | 11.59 | 00:00:00 | 2004-08-13 | 1,701,000 | 11.57 | 11.79 | 11.38 | 11.72 | 00:00:00 | 2004-08-16 | 1,771,800 | 11.63 | 12.00 | 11.60 | 11.94 | 00:00:00 | 2004-08-17 | 1,004,400 | 11.75 | 12.00 | 11.70 | 11.95 | 00:00:00 | 2004-08-18 | 1,224,500 | 11.70 | 11.98 | 11.67 | 11.84 | 00:00:00 | 2004-08-19 | 2,262,200 | 12.10 | 12.38 | 12.07 | 12.30 | 00:00:00 | 2004-08-20 | 3,203,900 | 12.40 | 12.78 | 12.24 | 12.76 | 00:00:00 | 2004-08-23 | 1,851,600 | 12.72 | 12.73 | 12.36 | 12.55 | 00:00:00 | 2004-08-24 | 1,420,600 | 12.06 | 12.23 | 12.05 | 12.09 | 00:00:00 | 2004-08-25 | 1,474,400 | 12.19 | 12.52 | 12.18 | 12.50 | 00:00:00 | 2004-08-26 | 585,100 | 12.38 | 12.48 | 12.10 | 12.10 | 00:00:00 | 2004-08-27 | 851,900 | 12.14 | 12.43 | 12.12 | 12.43 | 00:00:00 | 2004-08-30 | 1,363,200 | 12.38 | 12.56 | 12.04 | 12.06 | 00:00:00 | 2004-08-31 | 1,694,400 | 12.06 | 12.20 | 12.02 | 12.14 | 00:00:00 | 2004-09-01 | 1,551,200 | 12.10 | 12.10 | 11.87 | 12.00 | 00:00:00 | 2004-09-02 | 1,082,900 | 11.95 | 11.97 | 11.76 | 11.89 | 00:00:00 | 2004-09-03 | 1,303,300 | 11.52 | 11.75 | 11.46 | 11.65 | 00:00:00 | 2004-09-07 | 1,604,400 | 11.30 | 11.45 | 11.17 | 11.44 | 00:00:00 | 2004-09-08 | 1,022,700 | 11.25 | 11.74 | 11.24 | 11.48 | 00:00:00 | 2004-09-09 | 736,800 | 11.43 | 11.70 | 11.43 | 11.64 | 00:00:00 | 2004-09-10 | 1,296,100 | 11.93 | 12.17 | 11.88 | 11.89 | 00:00:00 | 2004-09-13 | 829,400 | 11.89 | 12.05 | 11.79 | 12.02 | 00:00:00 | 2004-09-14 | 1,107,700 | 12.03 | 12.35 | 12.02 | 12.18 | 00:00:00 | 2004-09-15 | 830,500 | 12.10 | 12.25 | 12.06 | 12.16 | 00:00:00 | 2004-09-16 | 617,600 | 12.17 | 12.33 | 12.05 | 12.21 | 00:00:00 | 2004-09-17 | 1,085,900 | 12.34 | 12.44 | 12.11 | 12.15 | 00:00:00 | 2004-09-20 | 1,038,800 | 12.16 | 12.48 | 12.16 | 12.48 | 00:00:00 | 2004-09-21 | 1,414,300 | 12.72 | 12.98 | 12.66 | 12.88 | 00:00:00 | 2004-09-22 | 1,014,500 | 12.89 | 13.03 | 12.81 | 12.86 | 00:00:00 | 2004-09-23 | 932,000 | 13.04 | 13.10 | 12.75 | 12.80 | 00:00:00 | 2004-09-24 | 1,491,100 | 12.85 | 12.86 | 12.50 | 12.63 | 00:00:00 | 2004-09-27 | 705,000 | 12.56 | 12.83 | 12.54 | 12.64 | 00:00:00 | 2004-09-28 | 1,213,000 | 13.03 | 13.23 | 12.93 | 13.14 | 00:00:00 | 2004-09-29 | 1,321,900 | 13.25 | 13.36 | 13.06 | 13.35 | 00:00:00 | 2004-09-30 | 1,480,800 | 13.50 | 13.65 | 13.48 | 13.65 | 00:00:00 | 2004-10-01 | 949,900 | 13.66 | 13.66 | 13.41 | 13.61 | 00:00:00 | 2004-10-04 | 1,003,500 | 13.30 | 13.54 | 13.21 | 13.39 | 00:00:00 | 2004-10-05 | 1,646,400 | 13.50 | 13.96 | 13.49 | 13.93 | 00:00:00 | 2004-10-06 | 1,888,300 | 13.60 | 13.84 | 13.57 | 13.78 | 00:00:00 | 2004-10-07 | 1,257,300 | 13.80 | 13.94 | 13.77 | 13.85 | 00:00:00 | 2004-10-08 | 2,340,100 | 14.10 | 14.42 | 14.05 | 14.30 | 00:00:00 | 2004-10-11 | 1,342,500 | 14.15 | 14.19 | 13.90 | 14.19 | 00:00:00 | 2004-10-12 | 1,232,300 | 14.02 | 14.02 | 13.84 | 13.95 | 00:00:00 | 2004-10-13 | 2,437,800 | 13.38 | 13.97 | 13.38 | 13.80 | 00:00:00 | 2004-10-14 | 909,100 | 13.90 | 13.95 | 13.72 | 13.79 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|