|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-08 | 419,400 | 11.20 | 11.44 | 11.20 | 11.39 | 00:00:00 | | 2005-04-11 | 381,500 | 11.57 | 11.57 | 11.22 | 11.34 | 00:00:00 | | 2005-04-12 | 740,500 | 11.17 | 11.23 | 10.85 | 11.20 | 00:00:00 | | 2005-04-13 | 1,298,100 | 10.90 | 10.97 | 10.61 | 10.61 | 00:00:00 | | 2005-04-14 | 1,430,900 | 10.47 | 10.72 | 10.38 | 10.60 | 00:00:00 | | 2005-04-15 | 1,689,100 | 10.54 | 10.93 | 10.30 | 10.40 | 00:00:00 | | 2005-04-18 | 1,200,200 | 10.37 | 10.77 | 10.34 | 10.71 | 00:00:00 | | 2005-04-19 | 938,600 | 10.80 | 11.24 | 10.80 | 11.23 | 00:00:00 | | 2005-04-20 | 507,300 | 11.15 | 11.31 | 10.94 | 11.07 | 00:00:00 | | 2005-04-21 | 765,200 | 11.08 | 11.10 | 10.87 | 11.03 | 00:00:00 | | 2005-04-22 | 991,200 | 11.08 | 11.09 | 10.62 | 10.62 | 00:00:00 | | 2005-04-25 | 1,297,800 | 10.40 | 10.44 | 10.23 | 10.34 | 00:00:00 | | 2005-04-26 | 2,812,500 | 10.40 | 10.41 | 9.88 | 9.92 | 00:00:00 | | 2005-04-27 | 2,132,200 | 9.88 | 10.10 | 9.76 | 10.00 | 00:00:00 | | 2005-04-28 | 2,030,700 | 9.99 | 10.02 | 9.73 | 9.95 | 00:00:00 | | 2005-04-29 | 1,268,300 | 9.96 | 10.19 | 9.91 | 9.95 | 00:00:00 | | 2005-05-02 | 646,800 | 9.96 | 10.07 | 9.76 | 10.06 | 00:00:00 | | 2005-05-03 | 950,100 | 9.90 | 9.94 | 9.78 | 9.88 | 00:00:00 | | 2005-05-04 | 1,320,200 | 9.89 | 9.92 | 9.80 | 9.92 | 00:00:00 | | 2005-05-05 | 1,159,000 | 9.86 | 9.88 | 9.77 | 9.81 | 00:00:00 | | 2005-05-06 | 1,293,200 | 9.75 | 9.89 | 9.65 | 9.88 | 00:00:00 | | 2005-05-09 | 1,423,100 | 9.95 | 10.13 | 9.91 | 10.13 | 00:00:00 | | 2005-05-10 | 1,550,100 | 10.16 | 10.16 | 9.74 | 9.80 | 00:00:00 | | 2005-05-11 | 1,057,700 | 9.88 | 10.05 | 9.80 | 9.83 | 00:00:00 | | 2005-05-12 | 1,607,600 | 9.97 | 10.00 | 9.40 | 9.57 | 00:00:00 | | 2005-05-13 | 1,063,200 | 9.74 | 9.80 | 9.55 | 9.57 | 00:00:00 | | 2005-05-16 | 808,300 | 9.55 | 9.72 | 9.55 | 9.61 | 00:00:00 | | 2005-05-17 | 1,035,100 | 9.75 | 9.84 | 9.71 | 9.84 | 00:00:00 | | 2005-05-18 | 2,261,600 | 10.05 | 10.50 | 9.99 | 10.17 | 00:00:00 | | 2005-05-19 | 758,300 | 10.07 | 10.07 | 9.90 | 9.93 | 00:00:00 | | 2005-05-20 | 1,260,300 | 9.91 | 9.91 | 9.72 | 9.75 | 00:00:00 | | 2005-05-23 | 1,569,300 | 10.16 | 10.24 | 9.93 | 9.96 | 00:00:00 | | 2005-05-24 | 1,342,800 | 10.20 | 10.48 | 10.10 | 10.48 | 00:00:00 | | 2005-05-25 | 2,010,300 | 10.53 | 10.67 | 10.45 | 10.56 | 00:00:00 | | 2005-05-26 | 1,544,900 | 10.65 | 10.77 | 10.60 | 10.61 | 00:00:00 | | 2005-05-27 | 1,253,700 | 10.80 | 11.04 | 10.80 | 10.99 | 00:00:00 | | 2005-05-31 | 2,767,000 | 10.91 | 11.19 | 10.80 | 10.99 | 00:00:00 | | 2005-06-01 | 2,798,900 | 11.12 | 11.54 | 11.00 | 11.42 | 00:00:00 | | 2005-06-02 | 3,634,700 | 11.45 | 11.61 | 10.85 | 10.94 | 00:00:00 | | 2005-06-03 | 1,838,500 | 10.75 | 10.90 | 10.68 | 10.72 | 00:00:00 | | 2005-06-06 | 1,375,600 | 10.90 | 10.93 | 10.57 | 10.60 | 00:00:00 | | 2005-06-07 | 2,458,300 | 10.62 | 10.69 | 10.13 | 10.25 | 00:00:00 | | 2005-06-08 | 1,653,700 | 10.28 | 10.43 | 10.02 | 10.20 | 00:00:00 | | 2005-06-09 | 1,589,100 | 10.23 | 10.28 | 10.05 | 10.23 | 00:00:00 | | 2005-06-10 | 3,191,100 | 10.27 | 10.72 | 10.18 | 10.65 | 00:00:00 | | 2005-06-13 | 3,110,100 | 10.83 | 10.88 | 10.60 | 10.70 | 00:00:00 | | 2005-06-14 | 673,700 | 10.70 | 10.75 | 10.56 | 10.60 | 00:00:00 | | 2005-06-15 | 2,083,500 | 10.75 | 10.80 | 10.54 | 10.60 | 00:00:00 | | 2005-06-16 | 2,460,500 | 10.95 | 10.98 | 10.81 | 10.90 | 00:00:00 | | 2005-06-17 | 2,173,300 | 11.10 | 11.18 | 10.91 | 10.99 | 00:00:00 | | 2005-06-20 | 1,921,000 | 11.12 | 11.12 | 10.61 | 10.70 | 00:00:00 | | 2005-06-21 | 1,982,100 | 10.68 | 10.85 | 10.57 | 10.67 | 00:00:00 | | 2005-06-22 | 812,300 | 10.63 | 10.72 | 10.52 | 10.57 | 00:00:00 | | 2005-06-23 | 2,114,500 | 10.69 | 10.93 | 10.65 | 10.71 | 00:00:00 | | 2005-06-24 | 2,761,600 | 11.02 | 11.08 | 10.80 | 10.97 | 00:00:00 | | 2005-06-27 | 650,900 | 10.94 | 10.95 | 10.80 | 10.83 | 00:00:00 | | 2005-06-28 | 597,600 | 10.80 | 10.81 | 10.59 | 10.65 | 00:00:00 | | 2005-06-29 | 3,375,400 | 10.96 | 11.40 | 10.95 | 11.30 | 00:00:00 | | 2005-06-30 | 1,936,600 | 11.52 | 11.60 | 11.25 | 11.35 | 00:00:00 | | 2005-07-01 | 1,551,600 | 11.38 | 11.46 | 11.12 | 11.41 | 00:00:00 | | 2005-07-05 | 1,359,100 | 11.40 | 11.45 | 11.20 | 11.20 | 00:00:00 | | 2005-07-06 | 1,058,800 | 11.32 | 11.36 | 11.21 | 11.29 | 00:00:00 | | 2005-07-07 | 778,100 | 11.40 | 11.47 | 11.18 | 11.32 | 00:00:00 | | 2005-07-08 | 473,200 | 11.28 | 11.48 | 11.22 | 11.32 | 00:00:00 | | 2005-07-11 | 1,623,000 | 11.50 | 11.72 | 11.50 | 11.65 | 00:00:00 | | 2005-07-12 | 1,051,500 | 11.83 | 11.88 | 11.43 | 11.61 | 00:00:00 | | 2005-07-13 | 1,509,200 | 11.60 | 11.68 | 11.45 | 11.53 | 00:00:00 | | 2005-07-14 | 940,700 | 11.53 | 11.60 | 11.14 | 11.15 | 00:00:00 | | 2005-07-15 | 1,593,900 | 11.16 | 11.17 | 10.81 | 10.91 | 00:00:00 | | 2005-07-18 | 985,600 | 10.93 | 11.05 | 10.91 | 10.98 | 00:00:00 | | 2005-07-19 | 857,600 | 10.88 | 10.89 | 10.76 | 10.89 | 00:00:00 | | 2005-07-20 | 891,300 | 10.92 | 11.04 | 10.88 | 10.97 | 00:00:00 | | 2005-07-21 | 2,378,600 | 11.01 | 11.09 | 10.88 | 11.00 | 00:00:00 | | 2005-07-22 | 923,400 | 11.02 | 11.02 | 10.87 | 10.95 | 00:00:00 | | 2005-07-25 | 763,000 | 10.92 | 10.95 | 10.74 | 10.74 | 00:00:00 | | 2005-07-26 | 625,700 | 10.64 | 10.74 | 10.60 | 10.69 | 00:00:00 | | 2005-07-27 | 886,400 | 10.80 | 10.82 | 10.62 | 10.73 | 00:00:00 | | 2005-07-28 | 1,067,700 | 10.83 | 10.92 | 10.69 | 10.73 | 00:00:00 | | 2005-07-29 | 928,100 | 10.83 | 10.98 | 10.76 | 10.79 | 00:00:00 | | 2005-08-01 | 528,100 | 10.87 | 10.87 | 10.65 | 10.72 | 00:00:00 | | 2005-08-02 | 817,400 | 10.65 | 10.83 | 10.59 | 10.81 | 00:00:00 | | 2005-08-03 | 2,889,400 | 10.77 | 11.33 | 10.73 | 11.15 | 00:00:00 | | 2005-08-04 | 2,583,200 | 11.38 | 11.42 | 11.10 | 11.23 | 00:00:00 | | 2005-08-05 | 1,509,900 | 11.30 | 11.30 | 10.96 | 11.09 | 00:00:00 | | 2005-08-08 | 1,039,300 | 11.15 | 11.15 | 10.90 | 10.93 | 00:00:00 | | 2005-08-09 | 1,953,600 | 10.97 | 11.00 | 10.77 | 10.80 | 00:00:00 | | 2005-08-10 | 1,263,600 | 10.85 | 11.02 | 10.79 | 10.90 | 00:00:00 | | 2005-08-11 | 2,561,900 | 11.02 | 11.44 | 11.01 | 11.40 | 00:00:00 | | 2005-08-12 | 2,022,100 | 11.50 | 11.72 | 11.40 | 11.68 | 00:00:00 | | 2005-08-15 | 2,373,500 | 11.83 | 11.90 | 11.60 | 11.64 | 00:00:00 | | 2005-08-16 | 1,557,600 | 11.73 | 11.91 | 11.61 | 11.67 | 00:00:00 | | 2005-08-17 | 2,017,500 | 11.66 | 11.66 | 11.11 | 11.26 | 00:00:00 | | 2005-08-18 | 1,377,300 | 11.23 | 11.27 | 11.01 | 11.09 | 00:00:00 | | 2005-08-19 | 887,600 | 11.10 | 11.19 | 11.01 | 11.16 | 00:00:00 | | 2005-08-22 | 854,000 | 11.31 | 11.32 | 11.04 | 11.08 | 00:00:00 | | 2005-08-23 | 893,800 | 11.18 | 11.25 | 11.12 | 11.14 | 00:00:00 | | 2005-08-24 | 2,471,900 | 11.21 | 11.23 | 10.83 | 10.95 | 00:00:00 | | 2005-08-25 | 1,037,500 | 10.96 | 11.00 | 10.88 | 10.95 | 00:00:00 | | 2005-08-26 | 1,733,100 | 10.99 | 11.13 | 10.69 | 10.89 | 00:00:00 | | 2005-08-29 | 1,036,100 | 10.96 | 11.25 | 10.94 | 11.05 | 00:00:00 | | 2005-08-30 | 1,010,600 | 10.85 | 11.06 | 10.85 | 10.89 | 00:00:00 | | 2005-08-31 | 1,381,300 | 11.12 | 11.46 | 11.12 | 11.46 | 00:00:00 | | 2005-09-01 | 1,001,800 | 11.51 | 11.65 | 11.42 | 11.59 | 00:00:00 | | 2005-09-02 | 784,900 | 11.74 | 11.75 | 11.55 | 11.64 | 00:00:00 | | 2005-09-06 | 504,200 | 11.60 | 11.67 | 11.46 | 11.59 | 00:00:00 | | 2005-09-07 | 316,500 | 11.59 | 11.66 | 11.46 | 11.59 | 00:00:00 | | 2005-09-08 | 885,100 | 11.61 | 11.73 | 11.55 | 11.65 | 00:00:00 | | 2005-09-09 | 1,201,700 | 11.72 | 12.00 | 11.70 | 11.81 | 00:00:00 | | 2005-09-12 | 1,148,800 | 11.85 | 11.95 | 11.76 | 11.86 | 00:00:00 | | 2005-09-13 | 803,600 | 11.82 | 11.82 | 11.54 | 11.58 | 00:00:00 | | 2005-09-14 | 1,751,400 | 11.90 | 12.40 | 11.90 | 12.40 | 00:00:00 | | 2005-09-15 | 4,009,900 | 12.67 | 12.82 | 12.53 | 12.70 | 00:00:00 | | 2005-09-16 | 6,349,500 | 13.30 | 13.55 | 13.26 | 13.46 | 00:00:00 | | 2005-09-19 | 6,357,700 | 14.09 | 14.12 | 13.64 | 13.76 | 00:00:00 | | 2005-09-20 | 2,849,100 | 14.06 | 14.06 | 13.42 | 13.52 | 00:00:00 | | 2005-09-21 | 3,344,600 | 13.82 | 14.14 | 13.81 | 14.11 | 00:00:00 | | 2005-09-22 | 2,133,700 | 14.02 | 14.08 | 13.62 | 13.71 | 00:00:00 | | 2005-09-23 | 2,047,300 | 13.27 | 13.54 | 13.17 | 13.39 | 00:00:00 | | 2005-09-26 | 2,054,600 | 13.30 | 14.20 | 13.11 | 14.01 | 00:00:00 | | 2005-09-27 | 2,557,500 | 13.85 | 14.01 | 13.57 | 13.61 | 00:00:00 | | 2005-09-28 | 1,212,800 | 13.82 | 13.99 | 13.61 | 13.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
