TR4DER - Gold Fields Limit [GFI] Historical Prices

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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-10-14	909,100	13.90	13.95	13.72	13.79	00:00:00
2004-10-15	6,433,600	14.10	15.10	14.10	14.94	00:00:00
2004-10-18	7,755,000	15.10	15.21	13.89	14.29	00:00:00
2004-10-19	4,326,200	14.23	14.42	14.17	14.30	00:00:00
2004-10-20	3,965,400	14.41	14.49	14.12	14.40	00:00:00
2004-10-21	7,264,600	14.50	14.98	14.49	14.63	00:00:00
2004-10-22	2,173,900	14.78	15.00	14.72	14.75	00:00:00
2004-10-25	2,174,500	14.91	15.05	14.77	14.92	00:00:00
2004-10-26	2,028,400	14.82	14.87	14.50	14.73	00:00:00
2004-10-27	2,801,200	14.83	14.95	14.37	14.40	00:00:00
2004-10-28	2,678,100	14.28	14.79	14.23	14.43	00:00:00
2004-10-29	1,606,400	14.18	14.51	14.15	14.42	00:00:00
2004-11-01	1,887,200	14.32	14.56	14.22	14.50	00:00:00
2004-11-02	1,411,900	14.28	14.30	14.07	14.18	00:00:00
2004-11-03	1,497,000	14.24	14.40	13.99	14.18	00:00:00
2004-11-04	2,872,800	14.00	14.21	13.92	14.11	00:00:00
2004-11-05	3,340,300	13.90	14.17	13.83	14.10	00:00:00
2004-11-08	1,976,900	14.03	14.03	13.84	13.86	00:00:00
2004-11-09	3,512,200	13.96	13.99	13.75	13.90	00:00:00
2004-11-10	3,854,900	13.88	14.40	13.81	14.29	00:00:00
2004-11-11	2,429,500	14.26	14.55	14.15	14.16	00:00:00
2004-11-12	4,274,900	13.63	14.37	13.50	14.18	00:00:00
2004-11-15	1,883,800	14.14	14.17	14.01	14.06	00:00:00
2004-11-16	3,582,800	13.98	14.66	13.90	14.59	00:00:00
2004-11-17	3,894,500	14.81	15.25	14.77	14.94	00:00:00
2004-11-18	1,794,400	14.79	14.92	14.62	14.68	00:00:00
2004-11-19	3,060,200	14.90	15.00	14.84	14.88	00:00:00
2004-11-22	1,394,500	14.80	14.92	14.67	14.75	00:00:00
2004-11-23	4,629,900	14.40	14.68	14.15	14.20	00:00:00
2004-11-24	3,450,900	13.93	14.34	13.90	14.27	00:00:00
2004-11-29	1,210,500	14.10	14.43	14.02	14.27	00:00:00
2004-11-30	1,337,600	14.26	14.30	14.06	14.12	00:00:00
2004-12-01	2,646,900	14.08	14.35	14.06	14.26	00:00:00
2004-12-02	2,318,900	14.28	14.28	13.95	14.10	00:00:00
2004-12-03	1,836,100	13.99	14.20	13.96	14.00	00:00:00
2004-12-06	3,276,200	13.56	13.93	13.52	13.70	00:00:00
2004-12-07	3,414,900	13.70	13.82	13.29	13.35	00:00:00
2004-12-08	3,270,500	12.85	13.17	12.80	13.10	00:00:00
2004-12-09	1,509,100	12.87	13.11	12.80	12.95	00:00:00
2004-12-10	1,428,600	12.95	13.13	12.87	12.95	00:00:00
2004-12-13	1,002,500	13.00	13.80	12.92	12.94	00:00:00
2004-12-14	658,900	12.82	13.08	12.80	12.97	00:00:00
2004-12-15	962,900	13.07	13.21	13.00	13.10	00:00:00
2004-12-16	942,800	13.20	13.32	12.77	12.78	00:00:00
2004-12-17	1,154,600	12.78	13.01	12.68	12.68	00:00:00
2004-12-20	941,300	12.78	12.97	12.65	12.70	00:00:00
2004-12-21	673,900	12.68	12.79	12.62	12.75	00:00:00
2004-12-22	867,400	12.70	12.79	12.47	12.61	00:00:00
2004-12-23	1,111,300	12.60	12.67	12.42	12.42	00:00:00
2004-12-27	536,000	12.58	12.61	12.42	12.52	00:00:00
2004-12-28	399,500	12.52	12.60	12.52	12.53	00:00:00
2004-12-29	779,200	12.43	12.48	12.30	12.45	00:00:00
2004-12-30	535,600	12.35	12.54	12.24	12.27	00:00:00
2004-12-31	536,200	12.35	12.63	12.35	12.48	00:00:00
2005-01-03	802,100	12.37	12.43	12.07	12.11	00:00:00
2005-01-04	869,600	12.04	12.26	11.90	12.04	00:00:00
2005-01-05	839,100	12.04	12.36	11.99	12.25	00:00:00
2005-01-06	1,343,300	12.51	12.79	12.43	12.61	00:00:00
2005-01-07	2,542,000	12.61	12.88	12.57	12.72	00:00:00
2005-01-10	996,500	12.72	12.77	12.61	12.70	00:00:00
2005-01-11	1,388,800	12.58	12.81	12.47	12.63	00:00:00
2005-01-12	570,800	12.73	12.75	12.49	12.55	00:00:00
2005-01-13	735,200	12.35	12.40	12.13	12.33	00:00:00
2005-01-14	637,500	12.30	12.30	12.12	12.18	00:00:00
2005-01-18	1,757,800	11.80	11.85	11.67	11.73	00:00:00
2005-01-19	1,035,300	11.73	11.87	11.61	11.76	00:00:00
2005-01-20	679,700	11.77	12.04	11.71	11.98	00:00:00
2005-01-21	1,045,600	11.93	12.10	11.84	12.10	00:00:00
2005-01-24	768,400	11.94	12.06	11.82	11.84	00:00:00
2005-01-25	1,042,200	11.84	11.84	11.25	11.35	00:00:00
2005-01-26	1,464,100	11.43	11.48	11.20	11.29	00:00:00
2005-01-27	885,000	11.29	11.40	11.15	11.34	00:00:00
2005-01-28	592,800	11.18	11.34	11.13	11.24	00:00:00
2005-01-31	423,200	11.27	11.48	11.27	11.32	00:00:00
2005-02-01	762,400	11.49	11.65	11.30	11.50	00:00:00
2005-02-02	1,377,400	11.40	11.45	11.16	11.36	00:00:00
2005-02-03	881,600	11.10	11.26	11.05	11.22	00:00:00
2005-02-04	773,700	11.14	11.36	11.10	11.26	00:00:00
2005-02-07	1,222,100	11.13	11.20	10.83	10.90	00:00:00
2005-02-08	650,000	10.87	11.05	10.75	10.87	00:00:00
2005-02-09	1,374,200	10.90	11.19	10.90	11.04	00:00:00
2005-02-10	1,745,100	11.06	11.72	11.04	11.55	00:00:00
2005-02-11	2,275,600	11.55	12.15	11.52	11.87	00:00:00
2005-02-14	868,000	11.97	11.97	11.68	11.80	00:00:00
2005-02-15	831,700	11.80	11.81	11.65	11.66	00:00:00
2005-02-16	1,122,400	11.50	11.53	11.26	11.35	00:00:00
2005-02-17	1,107,900	11.35	11.75	11.30	11.75	00:00:00
2005-02-18	1,259,500	11.54	11.89	11.54	11.67	00:00:00
2005-02-22	1,399,100	12.00	12.10	11.76	11.98	00:00:00
2005-02-23	929,100	11.68	12.00	11.62	12.00	00:00:00
2005-02-24	1,090,200	12.05	12.05	11.67	11.84	00:00:00
2005-02-25	3,199,600	11.84	12.22	11.67	12.15	00:00:00
2005-02-28	1,307,800	12.20	12.20	11.90	12.08	00:00:00
2005-03-01	1,126,400	11.98	12.00	11.85	11.87	00:00:00
2005-03-02	1,090,500	11.81	12.14	11.74	12.09	00:00:00
2005-03-03	530,500	12.09	12.15	11.86	11.93	00:00:00
2005-03-04	970,600	12.00	12.15	11.93	12.01	00:00:00
2005-03-07	582,600	11.91	12.09	11.83	11.91	00:00:00
2005-03-08	1,062,600	12.16	12.66	12.16	12.50	00:00:00
2005-03-09	1,073,900	12.50	12.83	12.46	12.71	00:00:00
2005-03-10	594,200	12.85	12.88	12.40	12.75	00:00:00
2005-03-11	956,600	12.63	12.93	12.60	12.73	00:00:00
2005-03-14	1,681,900	12.54	12.70	12.35	12.65	00:00:00
2005-03-15	1,533,700	12.67	12.68	12.45	12.53	00:00:00
2005-03-16	1,991,800	12.74	13.25	12.70	13.10	00:00:00
2005-03-17	1,250,200	13.24	13.39	13.01	13.20	00:00:00
2005-03-18	993,600	13.20	13.20	12.96	12.96	00:00:00
2005-03-21	617,200	12.65	12.80	12.39	12.43	00:00:00
2005-03-22	486,700	12.55	12.76	12.30	12.35	00:00:00
2005-03-23	1,287,400	12.28	12.46	12.17	12.17	00:00:00
2005-03-24	1,776,700	12.13	12.15	11.61	11.80	00:00:00
2005-03-28	768,400	11.72	11.96	11.61	11.61	00:00:00
2005-03-29	794,300	11.64	11.70	11.43	11.47	00:00:00
2005-03-30	1,146,800	11.40	11.70	11.31	11.54	00:00:00
2005-03-31	893,700	11.71	11.84	11.43	11.49	00:00:00
2005-04-01	1,243,600	11.55	11.71	11.30	11.50	00:00:00
2005-04-04	864,400	11.33	11.37	11.13	11.28	00:00:00
2005-04-05	823,000	11.26	11.42	11.15	11.42	00:00:00
2005-04-06	787,500	11.45	11.55	11.40	11.42	00:00:00
2005-04-07	379,600	11.42	11.50	11.17	11.17	00:00:00
2005-04-08	419,400	11.20	11.44	11.20	11.39	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>