|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-22 | 977,600 | 19.68 | 19.87 | 19.56 | 19.72 | 00:00:00 | | 2006-03-23 | 1,568,400 | 19.67 | 20.00 | 19.46 | 20.00 | 00:00:00 | | 2006-03-24 | 2,434,300 | 19.99 | 20.57 | 19.88 | 20.52 | 00:00:00 | | 2006-03-27 | 2,974,100 | 20.75 | 21.35 | 20.62 | 21.03 | 00:00:00 | | 2006-03-28 | 1,295,500 | 20.75 | 20.85 | 20.27 | 20.31 | 00:00:00 | | 2006-03-29 | 1,478,900 | 20.32 | 21.08 | 20.29 | 21.01 | 00:00:00 | | 2006-03-30 | 3,575,800 | 21.62 | 22.27 | 21.50 | 22.18 | 00:00:00 | | 2006-03-31 | 1,648,700 | 21.86 | 22.34 | 21.61 | 21.98 | 00:00:00 | | 2006-04-03 | 2,435,000 | 22.30 | 23.00 | 22.24 | 22.55 | 00:00:00 | | 2006-04-04 | 1,197,800 | 22.55 | 22.90 | 22.32 | 22.50 | 00:00:00 | | 2006-04-05 | 1,815,600 | 22.78 | 23.08 | 22.68 | 23.02 | 00:00:00 | | 2006-04-06 | 2,483,800 | 23.33 | 23.49 | 23.01 | 23.49 | 00:00:00 | | 2006-04-07 | 2,338,300 | 22.77 | 23.11 | 22.41 | 22.95 | 00:00:00 | | 2006-04-10 | 4,405,000 | 23.15 | 23.31 | 21.66 | 21.89 | 00:00:00 | | 2006-04-11 | 3,747,700 | 22.58 | 22.90 | 21.63 | 21.65 | 00:00:00 | | 2006-04-12 | 2,370,100 | 22.29 | 22.96 | 22.25 | 22.96 | 00:00:00 | | 2006-04-13 | 1,821,200 | 22.77 | 23.18 | 22.47 | 23.18 | 00:00:00 | | 2006-04-17 | 1,881,600 | 23.64 | 24.15 | 23.41 | 24.00 | 00:00:00 | | 2006-04-18 | 2,473,600 | 24.45 | 24.99 | 24.23 | 24.84 | 00:00:00 | | 2006-04-19 | 3,227,300 | 24.87 | 25.90 | 24.78 | 25.90 | 00:00:00 | | 2006-04-20 | 6,839,800 | 25.90 | 26.14 | 23.78 | 23.85 | 00:00:00 | | 2006-04-21 | 3,907,800 | 24.75 | 26.20 | 24.43 | 25.89 | 00:00:00 | | 2006-04-24 | 2,589,800 | 25.21 | 25.56 | 24.77 | 24.97 | 00:00:00 | | 2006-04-25 | 2,539,700 | 25.03 | 25.35 | 24.55 | 25.08 | 00:00:00 | | 2006-04-26 | 2,336,300 | 25.09 | 25.89 | 24.84 | 25.70 | 00:00:00 | | 2006-04-27 | 2,417,600 | 24.94 | 25.74 | 24.41 | 24.43 | 00:00:00 | | 2006-04-28 | 2,935,800 | 24.94 | 25.54 | 24.79 | 25.41 | 00:00:00 | | 2006-05-01 | 1,618,900 | 25.95 | 26.05 | 25.28 | 25.39 | 00:00:00 | | 2006-05-02 | 2,211,800 | 25.15 | 25.80 | 24.86 | 25.74 | 00:00:00 | | 2006-05-03 | 1,712,500 | 25.81 | 25.81 | 24.81 | 25.35 | 00:00:00 | | 2006-05-04 | 2,266,800 | 24.68 | 25.23 | 24.51 | 25.07 | 00:00:00 | | 2006-05-05 | 2,767,900 | 24.95 | 25.01 | 23.70 | 24.20 | 00:00:00 | | 2006-05-08 | 3,326,200 | 23.15 | 23.49 | 22.56 | 23.42 | 00:00:00 | | 2006-05-09 | 3,965,600 | 23.63 | 25.17 | 23.62 | 24.90 | 00:00:00 | | 2006-05-10 | 2,811,200 | 24.87 | 25.48 | 24.68 | 25.40 | 00:00:00 | | 2006-05-11 | 4,992,100 | 25.90 | 26.95 | 25.77 | 26.33 | 00:00:00 | | 2006-05-12 | 4,289,800 | 26.25 | 26.43 | 24.34 | 24.76 | 00:00:00 | | 2006-05-15 | 5,496,300 | 22.95 | 23.50 | 22.37 | 23.20 | 00:00:00 | | 2006-05-16 | 4,054,800 | 22.90 | 23.17 | 21.81 | 22.53 | 00:00:00 | | 2006-05-17 | 6,167,200 | 23.12 | 23.73 | 22.21 | 22.57 | 00:00:00 | | 2006-05-18 | 2,915,100 | 22.77 | 23.15 | 22.24 | 22.47 | 00:00:00 | | 2006-05-19 | 6,882,600 | 22.28 | 22.28 | 19.90 | 21.33 | 00:00:00 | | 2006-05-22 | 5,975,400 | 20.16 | 20.70 | 19.27 | 20.55 | 00:00:00 | | 2006-05-23 | 2,873,700 | 20.96 | 21.55 | 20.61 | 20.69 | 00:00:00 | | 2006-05-24 | 3,385,300 | 19.98 | 20.53 | 19.46 | 19.82 | 00:00:00 | | 2006-05-25 | 2,280,000 | 20.30 | 21.18 | 20.15 | 21.09 | 00:00:00 | | 2006-05-26 | 1,774,000 | 21.20 | 21.49 | 20.52 | 21.28 | 00:00:00 | | 2006-05-30 | 2,753,500 | 21.67 | 22.23 | 20.60 | 20.69 | 00:00:00 | | 2006-05-31 | 4,263,500 | 21.69 | 22.15 | 21.55 | 21.91 | 00:00:00 | | 2006-06-01 | 3,245,400 | 20.25 | 21.37 | 20.19 | 21.30 | 00:00:00 | | 2006-06-02 | 2,679,400 | 21.30 | 21.32 | 20.75 | 21.02 | 00:00:00 | | 2006-06-05 | 1,990,100 | 21.25 | 21.50 | 20.56 | 20.59 | 00:00:00 | | 2006-06-06 | 3,145,100 | 19.88 | 19.98 | 19.33 | 19.58 | 00:00:00 | | 2006-06-07 | 3,264,900 | 18.88 | 19.81 | 18.81 | 19.13 | 00:00:00 | | 2006-06-08 | 5,514,800 | 18.20 | 18.51 | 17.36 | 18.46 | 00:00:00 | | 2006-06-09 | 2,568,800 | 18.50 | 18.87 | 18.02 | 18.25 | 00:00:00 | | 2006-06-12 | 2,092,200 | 18.57 | 18.71 | 17.69 | 17.69 | 00:00:00 | | 2006-06-13 | 5,809,900 | 16.52 | 17.11 | 16.16 | 16.46 | 00:00:00 | | 2006-06-14 | 3,435,500 | 16.70 | 17.31 | 16.44 | 16.94 | 00:00:00 | | 2006-06-15 | 3,954,200 | 17.35 | 18.02 | 17.11 | 17.94 | 00:00:00 | | 2006-06-16 | 4,129,400 | 18.08 | 18.43 | 17.56 | 18.09 | 00:00:00 | | 2006-06-19 | 1,799,800 | 17.79 | 17.92 | 17.26 | 17.28 | 00:00:00 | | 2006-06-20 | 2,201,700 | 17.53 | 18.22 | 17.45 | 18.07 | 00:00:00 | | 2006-06-21 | 4,190,200 | 18.07 | 19.54 | 18.07 | 19.51 | 00:00:00 | | 2006-06-22 | 5,222,900 | 19.65 | 20.83 | 19.65 | 20.35 | 00:00:00 | | 2006-06-23 | 2,649,900 | 19.39 | 20.68 | 19.30 | 20.40 | 00:00:00 | | 2006-06-26 | 2,901,000 | 20.81 | 20.99 | 20.54 | 20.99 | 00:00:00 | | 2006-06-27 | 3,666,200 | 20.85 | 21.09 | 20.56 | 20.58 | 00:00:00 | | 2006-06-28 | 2,034,500 | 20.84 | 21.05 | 20.50 | 20.72 | 00:00:00 | | 2006-06-29 | 2,755,700 | 20.89 | 22.51 | 20.89 | 22.50 | 00:00:00 | | 2006-06-30 | 2,292,800 | 22.96 | 23.01 | 22.54 | 22.90 | 00:00:00 | | 2006-07-03 | 1,146,100 | 23.49 | 23.89 | 23.27 | 23.89 | 00:00:00 | | 2006-07-05 | 3,366,600 | 23.92 | 23.93 | 22.83 | 23.15 | 00:00:00 | | 2006-07-06 | 2,153,400 | 23.29 | 23.69 | 23.11 | 23.63 | 00:00:00 | | 2006-07-07 | 2,537,100 | 23.63 | 24.48 | 23.40 | 23.51 | 00:00:00 | | 2006-07-10 | 1,758,900 | 23.33 | 23.86 | 23.19 | 23.58 | 00:00:00 | | 2006-07-11 | 1,561,100 | 23.76 | 24.10 | 23.51 | 24.10 | 00:00:00 | | 2006-07-12 | 2,837,100 | 24.11 | 24.48 | 23.63 | 23.90 | 00:00:00 | | 2006-07-13 | 2,174,600 | 23.48 | 23.70 | 22.67 | 22.95 | 00:00:00 | | 2006-07-14 | 1,468,900 | 23.20 | 23.35 | 22.79 | 23.14 | 00:00:00 | | 2006-07-17 | 3,095,000 | 23.26 | 23.71 | 23.20 | 23.35 | 00:00:00 | | 2006-07-18 | 2,330,600 | 23.47 | 23.57 | 22.39 | 22.70 | 00:00:00 | | 2006-07-19 | 2,870,300 | 22.45 | 23.50 | 22.36 | 23.50 | 00:00:00 | | 2006-07-20 | 2,111,900 | 23.02 | 23.19 | 22.12 | 22.12 | 00:00:00 | | 2006-07-21 | 4,518,200 | 22.12 | 22.13 | 20.61 | 20.61 | 00:00:00 | | 2006-07-24 | 2,914,500 | 20.30 | 20.94 | 20.01 | 20.89 | 00:00:00 | | 2006-07-25 | 2,157,700 | 20.75 | 21.23 | 20.26 | 21.04 | 00:00:00 | | 2006-07-26 | 1,943,000 | 20.57 | 21.33 | 20.43 | 21.13 | 00:00:00 | | 2006-07-27 | 2,113,500 | 21.45 | 21.52 | 20.31 | 20.45 | 00:00:00 | | 2006-07-28 | 1,338,100 | 20.76 | 21.28 | 20.65 | 21.19 | 00:00:00 | | 2006-07-31 | 1,335,700 | 21.00 | 21.19 | 20.76 | 20.85 | 00:00:00 | | 2006-08-01 | 1,932,900 | 20.90 | 21.80 | 20.71 | 21.74 | 00:00:00 | | 2006-08-02 | 2,352,300 | 22.16 | 22.90 | 21.61 | 22.81 | 00:00:00 | | 2006-08-03 | 2,279,200 | 22.20 | 22.25 | 21.50 | 21.73 | 00:00:00 | | 2006-08-04 | 1,754,400 | 22.00 | 22.10 | 21.07 | 21.14 | 00:00:00 | | 2006-08-07 | 905,600 | 21.33 | 21.80 | 21.21 | 21.37 | 00:00:00 | | 2006-08-08 | 1,681,700 | 21.20 | 21.54 | 20.96 | 21.10 | 00:00:00 | | 2006-08-09 | 1,733,500 | 21.60 | 21.90 | 21.16 | 21.46 | 00:00:00 | | 2006-08-10 | 1,271,900 | 21.36 | 21.50 | 21.04 | 21.38 | 00:00:00 | | 2006-08-11 | 1,714,700 | 21.46 | 21.61 | 20.48 | 20.65 | 00:00:00 | | 2006-08-14 | 2,157,400 | 20.09 | 20.40 | 19.87 | 19.99 | 00:00:00 | | 2006-08-15 | 2,079,700 | 19.91 | 20.25 | 19.86 | 20.12 | 00:00:00 | | 2006-08-16 | 2,510,200 | 20.33 | 20.54 | 20.07 | 20.15 | 00:00:00 | | 2006-08-17 | 2,118,000 | 20.10 | 20.27 | 19.36 | 19.56 | 00:00:00 | | 2006-08-18 | 2,749,800 | 19.25 | 19.40 | 18.72 | 19.33 | 00:00:00 | | 2006-08-21 | 2,169,400 | 19.68 | 20.67 | 19.64 | 20.53 | 00:00:00 | | 2006-08-22 | 1,536,400 | 20.39 | 20.86 | 20.24 | 20.57 | 00:00:00 | | 2006-08-23 | 1,399,700 | 20.92 | 21.07 | 20.29 | 20.50 | 00:00:00 | | 2006-08-24 | 1,176,700 | 20.63 | 20.82 | 20.19 | 20.26 | 00:00:00 | | 2006-08-25 | 826,700 | 20.39 | 20.75 | 20.31 | 20.44 | 00:00:00 | | 2006-08-28 | 1,229,400 | 20.20 | 20.25 | 19.80 | 19.88 | 00:00:00 | | 2006-08-29 | 1,650,000 | 19.82 | 19.89 | 19.27 | 19.83 | 00:00:00 | | 2006-08-30 | 1,711,700 | 20.20 | 20.25 | 19.80 | 20.13 | 00:00:00 | | 2006-08-31 | 2,015,800 | 20.10 | 20.10 | 19.53 | 19.88 | 00:00:00 | | 2006-09-01 | 1,527,600 | 20.04 | 20.75 | 19.75 | 20.33 | 00:00:00 | | 2006-09-05 | 3,139,100 | 21.05 | 22.05 | 21.00 | 21.96 | 00:00:00 | | 2006-09-06 | 1,707,600 | 21.60 | 22.11 | 21.55 | 21.64 | 00:00:00 | | 2006-09-07 | 2,250,000 | 20.78 | 21.03 | 20.39 | 20.51 | 00:00:00 | | 2006-09-08 | 2,541,500 | 19.88 | 20.10 | 19.50 | 19.60 | 00:00:00 | | 2006-09-11 | 4,129,000 | 18.50 | 18.71 | 18.12 | 18.18 | 00:00:00 | | 2006-09-12 | 3,619,700 | 17.81 | 18.27 | 17.63 | 17.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
