|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-28 | 1,212,800 | 13.82 | 13.99 | 13.61 | 13.98 | 00:00:00 | | 2005-09-29 | 2,870,300 | 14.17 | 14.75 | 14.17 | 14.66 | 00:00:00 | | 2005-09-30 | 2,311,200 | 14.70 | 14.96 | 14.47 | 14.53 | 00:00:00 | | 2005-10-03 | 923,300 | 14.49 | 14.58 | 14.28 | 14.50 | 00:00:00 | | 2005-10-04 | 1,132,400 | 14.63 | 14.77 | 14.20 | 14.27 | 00:00:00 | | 2005-10-05 | 1,244,000 | 14.33 | 14.33 | 13.80 | 13.80 | 00:00:00 | | 2005-10-06 | 1,544,500 | 14.05 | 14.73 | 14.05 | 14.50 | 00:00:00 | | 2005-10-07 | 1,273,200 | 14.25 | 14.78 | 14.20 | 14.78 | 00:00:00 | | 2005-10-10 | 1,347,500 | 14.66 | 14.90 | 14.55 | 14.81 | 00:00:00 | | 2005-10-11 | 1,021,800 | 14.62 | 14.76 | 14.37 | 14.49 | 00:00:00 | | 2005-10-12 | 2,026,800 | 14.66 | 14.74 | 14.09 | 14.10 | 00:00:00 | | 2005-10-13 | 1,555,600 | 13.76 | 13.82 | 13.27 | 13.68 | 00:00:00 | | 2005-10-14 | 820,900 | 13.49 | 13.77 | 13.39 | 13.62 | 00:00:00 | | 2005-10-17 | 1,194,600 | 14.04 | 14.22 | 14.03 | 14.22 | 00:00:00 | | 2005-10-18 | 1,338,400 | 14.23 | 14.43 | 13.95 | 13.96 | 00:00:00 | | 2005-10-19 | 1,517,100 | 13.47 | 13.68 | 13.35 | 13.46 | 00:00:00 | | 2005-10-20 | 1,462,400 | 13.61 | 13.70 | 12.98 | 13.05 | 00:00:00 | | 2005-10-21 | 1,746,900 | 13.25 | 13.78 | 13.05 | 13.47 | 00:00:00 | | 2005-10-24 | 1,911,200 | 13.46 | 13.87 | 13.39 | 13.60 | 00:00:00 | | 2005-10-25 | 2,299,800 | 13.86 | 13.99 | 13.32 | 13.64 | 00:00:00 | | 2005-10-26 | 1,466,100 | 13.83 | 13.97 | 13.31 | 13.40 | 00:00:00 | | 2005-10-27 | 996,600 | 13.58 | 13.77 | 13.26 | 13.41 | 00:00:00 | | 2005-10-28 | 958,100 | 13.16 | 13.41 | 13.06 | 13.41 | 00:00:00 | | 2005-10-31 | 754,500 | 13.46 | 13.53 | 13.00 | 13.20 | 00:00:00 | | 2005-11-01 | 1,000,500 | 13.23 | 13.26 | 12.92 | 13.13 | 00:00:00 | | 2005-11-02 | 850,700 | 13.23 | 13.65 | 13.11 | 13.62 | 00:00:00 | | 2005-11-03 | 689,700 | 13.46 | 13.73 | 13.28 | 13.36 | 00:00:00 | | 2005-11-04 | 564,300 | 13.36 | 13.46 | 13.13 | 13.32 | 00:00:00 | | 2005-11-07 | 1,282,800 | 13.50 | 13.57 | 13.30 | 13.40 | 00:00:00 | | 2005-11-08 | 585,400 | 13.55 | 13.62 | 13.26 | 13.47 | 00:00:00 | | 2005-11-09 | 1,525,700 | 13.47 | 14.17 | 13.44 | 14.17 | 00:00:00 | | 2005-11-10 | 1,539,000 | 14.36 | 14.45 | 13.90 | 14.14 | 00:00:00 | | 2005-11-11 | 2,020,600 | 14.14 | 14.84 | 14.05 | 14.83 | 00:00:00 | | 2005-11-14 | 1,298,200 | 14.70 | 14.75 | 14.43 | 14.55 | 00:00:00 | | 2005-11-15 | 5,206,200 | 14.40 | 14.40 | 13.39 | 13.48 | 00:00:00 | | 2005-11-16 | 6,807,000 | 14.07 | 14.95 | 14.07 | 14.94 | 00:00:00 | | 2005-11-17 | 4,423,900 | 14.99 | 15.53 | 14.91 | 15.31 | 00:00:00 | | 2005-11-18 | 1,763,300 | 15.31 | 15.49 | 15.10 | 15.49 | 00:00:00 | | 2005-11-21 | 1,939,000 | 15.63 | 15.97 | 15.60 | 15.97 | 00:00:00 | | 2005-11-22 | 2,369,700 | 15.74 | 16.17 | 15.55 | 16.16 | 00:00:00 | | 2005-11-23 | 1,907,300 | 15.60 | 15.66 | 15.30 | 15.31 | 00:00:00 | | 2005-11-25 | 901,900 | 15.89 | 16.03 | 15.78 | 15.90 | 00:00:00 | | 2005-11-28 | 1,312,000 | 15.90 | 16.03 | 15.58 | 15.78 | 00:00:00 | | 2005-11-29 | 1,486,600 | 15.63 | 15.78 | 15.38 | 15.59 | 00:00:00 | | 2005-11-30 | 1,410,300 | 15.40 | 15.41 | 14.92 | 14.95 | 00:00:00 | | 2005-12-01 | 1,813,700 | 15.41 | 15.78 | 15.19 | 15.62 | 00:00:00 | | 2005-12-02 | 2,242,900 | 15.80 | 15.85 | 15.20 | 15.38 | 00:00:00 | | 2005-12-05 | 1,383,900 | 15.42 | 15.47 | 15.12 | 15.26 | 00:00:00 | | 2005-12-06 | 1,764,300 | 15.26 | 15.76 | 15.15 | 15.62 | 00:00:00 | | 2005-12-07 | 3,743,000 | 16.00 | 16.38 | 16.00 | 16.28 | 00:00:00 | | 2005-12-08 | 2,254,400 | 16.40 | 16.76 | 16.38 | 16.74 | 00:00:00 | | 2005-12-09 | 3,129,300 | 16.97 | 17.17 | 16.47 | 16.63 | 00:00:00 | | 2005-12-12 | 4,366,000 | 17.62 | 17.66 | 16.71 | 16.92 | 00:00:00 | | 2005-12-13 | 1,988,800 | 16.78 | 16.93 | 16.59 | 16.82 | 00:00:00 | | 2005-12-14 | 2,288,500 | 16.72 | 17.08 | 16.25 | 16.36 | 00:00:00 | | 2005-12-15 | 1,988,500 | 16.64 | 16.76 | 16.31 | 16.38 | 00:00:00 | | 2005-12-16 | 2,088,900 | 16.41 | 16.73 | 16.38 | 16.65 | 00:00:00 | | 2005-12-19 | 2,022,800 | 17.18 | 17.35 | 16.81 | 16.84 | 00:00:00 | | 2005-12-20 | 1,930,600 | 16.93 | 16.99 | 16.12 | 16.25 | 00:00:00 | | 2005-12-21 | 1,478,000 | 16.26 | 16.64 | 16.19 | 16.64 | 00:00:00 | | 2005-12-22 | 1,437,500 | 16.93 | 17.10 | 16.79 | 17.10 | 00:00:00 | | 2005-12-23 | 875,300 | 16.95 | 17.26 | 16.95 | 17.11 | 00:00:00 | | 2005-12-27 | 884,000 | 17.18 | 17.30 | 16.95 | 17.08 | 00:00:00 | | 2005-12-28 | 944,500 | 17.35 | 17.45 | 17.16 | 17.45 | 00:00:00 | | 2005-12-29 | 892,900 | 17.44 | 17.85 | 17.20 | 17.79 | 00:00:00 | | 2005-12-30 | 778,500 | 17.79 | 18.00 | 17.56 | 17.63 | 00:00:00 | | 2006-01-03 | 2,860,900 | 18.36 | 19.50 | 18.27 | 19.27 | 00:00:00 | | 2006-01-04 | 1,858,000 | 19.05 | 19.25 | 18.91 | 19.18 | 00:00:00 | | 2006-01-05 | 1,760,000 | 18.50 | 18.80 | 18.20 | 18.66 | 00:00:00 | | 2006-01-06 | 1,788,000 | 19.02 | 19.65 | 19.00 | 19.65 | 00:00:00 | | 2006-01-09 | 1,316,100 | 19.38 | 19.56 | 19.05 | 19.33 | 00:00:00 | | 2006-01-10 | 1,442,700 | 19.29 | 19.34 | 18.72 | 19.20 | 00:00:00 | | 2006-01-11 | 958,600 | 19.20 | 19.36 | 18.89 | 19.36 | 00:00:00 | | 2006-01-12 | 1,620,100 | 18.92 | 19.04 | 18.43 | 18.58 | 00:00:00 | | 2006-01-13 | 2,143,000 | 19.22 | 19.76 | 19.14 | 19.65 | 00:00:00 | | 2006-01-17 | 3,007,000 | 20.07 | 20.35 | 19.69 | 20.04 | 00:00:00 | | 2006-01-18 | 3,117,800 | 20.06 | 20.19 | 19.53 | 19.82 | 00:00:00 | | 2006-01-19 | 1,809,500 | 20.64 | 20.88 | 20.24 | 20.68 | 00:00:00 | | 2006-01-20 | 2,887,500 | 21.00 | 21.20 | 20.05 | 20.31 | 00:00:00 | | 2006-01-23 | 2,169,600 | 21.06 | 21.06 | 20.25 | 20.60 | 00:00:00 | | 2006-01-24 | 1,439,900 | 20.44 | 20.84 | 20.10 | 20.68 | 00:00:00 | | 2006-01-25 | 2,255,100 | 21.44 | 21.58 | 20.91 | 21.45 | 00:00:00 | | 2006-01-26 | 3,049,600 | 21.68 | 21.85 | 21.44 | 21.62 | 00:00:00 | | 2006-01-27 | 2,030,800 | 22.12 | 22.39 | 21.45 | 21.76 | 00:00:00 | | 2006-01-30 | 1,742,100 | 21.95 | 22.41 | 21.83 | 22.41 | 00:00:00 | | 2006-01-31 | 3,222,400 | 22.98 | 23.95 | 22.92 | 23.58 | 00:00:00 | | 2006-02-01 | 3,177,100 | 24.05 | 24.17 | 23.40 | 24.02 | 00:00:00 | | 2006-02-02 | 2,969,500 | 24.00 | 24.08 | 23.10 | 23.93 | 00:00:00 | | 2006-02-03 | 3,316,400 | 23.32 | 23.43 | 22.16 | 22.40 | 00:00:00 | | 2006-02-06 | 2,172,800 | 22.96 | 23.90 | 22.96 | 23.83 | 00:00:00 | | 2006-02-07 | 4,176,800 | 23.15 | 23.16 | 21.41 | 21.68 | 00:00:00 | | 2006-02-08 | 2,924,900 | 21.97 | 22.32 | 21.41 | 22.00 | 00:00:00 | | 2006-02-09 | 2,068,000 | 22.84 | 23.08 | 22.68 | 22.86 | 00:00:00 | | 2006-02-10 | 5,181,100 | 23.18 | 23.26 | 21.56 | 22.51 | 00:00:00 | | 2006-02-13 | 2,127,900 | 22.34 | 22.50 | 21.17 | 21.58 | 00:00:00 | | 2006-02-14 | 2,362,000 | 21.57 | 22.00 | 21.29 | 21.64 | 00:00:00 | | 2006-02-15 | 2,579,000 | 21.60 | 21.87 | 20.51 | 20.91 | 00:00:00 | | 2006-02-16 | 1,804,000 | 20.91 | 21.60 | 20.85 | 21.31 | 00:00:00 | | 2006-02-17 | 2,481,600 | 22.20 | 22.68 | 22.12 | 22.58 | 00:00:00 | | 2006-02-21 | 2,069,000 | 22.85 | 23.04 | 22.61 | 22.94 | 00:00:00 | | 2006-02-22 | 1,241,800 | 22.94 | 23.18 | 22.64 | 23.03 | 00:00:00 | | 2006-02-23 | 1,530,600 | 23.19 | 23.20 | 22.48 | 22.54 | 00:00:00 | | 2006-02-24 | 1,270,500 | 22.80 | 23.18 | 22.50 | 23.18 | 00:00:00 | | 2006-02-27 | 866,100 | 22.70 | 22.89 | 22.33 | 22.48 | 00:00:00 | | 2006-02-28 | 1,301,000 | 22.36 | 22.63 | 21.78 | 22.23 | 00:00:00 | | 2006-03-01 | 3,068,600 | 22.23 | 23.48 | 22.23 | 23.20 | 00:00:00 | | 2006-03-02 | 11,460,000 | 21.96 | 22.40 | 21.01 | 21.57 | 00:00:00 | | 2006-03-03 | 7,390,200 | 20.80 | 21.05 | 20.57 | 20.73 | 00:00:00 | | 2006-03-06 | 3,950,300 | 20.39 | 20.72 | 19.17 | 19.65 | 00:00:00 | | 2006-03-07 | 3,493,900 | 18.98 | 19.39 | 18.78 | 19.00 | 00:00:00 | | 2006-03-08 | 5,143,800 | 18.55 | 18.95 | 18.16 | 18.70 | 00:00:00 | | 2006-03-09 | 4,129,600 | 19.00 | 19.39 | 18.70 | 18.71 | 00:00:00 | | 2006-03-10 | 2,342,200 | 18.50 | 19.21 | 18.35 | 19.00 | 00:00:00 | | 2006-03-13 | 1,626,000 | 19.25 | 19.62 | 19.09 | 19.26 | 00:00:00 | | 2006-03-14 | 2,012,800 | 19.45 | 19.87 | 19.33 | 19.80 | 00:00:00 | | 2006-03-15 | 1,918,600 | 20.16 | 20.25 | 19.70 | 20.22 | 00:00:00 | | 2006-03-16 | 1,859,600 | 20.12 | 20.14 | 19.56 | 19.76 | 00:00:00 | | 2006-03-17 | 1,475,400 | 20.05 | 20.11 | 19.75 | 20.01 | 00:00:00 | | 2006-03-20 | 1,132,100 | 20.10 | 20.33 | 19.76 | 19.76 | 00:00:00 | | 2006-03-21 | 1,660,600 | 19.77 | 19.94 | 19.13 | 19.46 | 00:00:00 | | 2006-03-22 | 977,600 | 19.68 | 19.87 | 19.56 | 19.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
