|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-12 | 3,619,700 | 17.81 | 18.27 | 17.63 | 17.91 | 00:00:00 | | 2006-09-13 | 2,669,500 | 17.66 | 18.18 | 17.60 | 17.96 | 00:00:00 | | 2006-09-14 | 4,492,700 | 18.01 | 18.10 | 17.27 | 17.32 | 00:00:00 | | 2006-09-15 | 3,365,400 | 17.63 | 17.80 | 17.25 | 17.59 | 00:00:00 | | 2006-09-18 | 2,920,400 | 17.68 | 18.06 | 17.23 | 18.06 | 00:00:00 | | 2006-09-19 | 2,218,700 | 18.06 | 18.16 | 17.56 | 17.56 | 00:00:00 | | 2006-09-20 | 1,762,800 | 17.80 | 18.13 | 17.57 | 17.60 | 00:00:00 | | 2006-09-21 | 2,447,400 | 17.73 | 17.84 | 17.29 | 17.48 | 00:00:00 | | 2006-09-22 | 2,017,800 | 17.93 | 18.16 | 17.77 | 17.87 | 00:00:00 | | 2006-09-25 | 1,749,100 | 17.87 | 17.87 | 17.28 | 17.76 | 00:00:00 | | 2006-09-26 | 1,649,100 | 18.13 | 18.47 | 17.94 | 18.39 | 00:00:00 | | 2006-09-27 | 2,126,500 | 18.48 | 18.80 | 18.00 | 18.64 | 00:00:00 | | 2006-09-28 | 1,430,600 | 18.46 | 18.71 | 18.22 | 18.30 | 00:00:00 | | 2006-09-29 | 1,444,400 | 17.88 | 18.22 | 17.76 | 17.84 | 00:00:00 | | 2006-10-02 | 2,181,300 | 18.28 | 18.81 | 18.28 | 18.52 | 00:00:00 | | 2006-10-03 | 2,757,900 | 17.78 | 17.87 | 17.39 | 17.43 | 00:00:00 | | 2006-10-04 | 4,285,600 | 17.40 | 17.97 | 17.23 | 17.91 | 00:00:00 | | 2006-10-05 | 2,473,900 | 17.81 | 18.29 | 17.65 | 18.05 | 00:00:00 | | 2006-10-06 | 2,612,200 | 17.76 | 17.96 | 17.45 | 17.86 | 00:00:00 | | 2006-10-09 | 2,410,400 | 17.95 | 17.97 | 17.41 | 17.70 | 00:00:00 | | 2006-10-10 | 2,378,900 | 17.70 | 17.85 | 17.39 | 17.75 | 00:00:00 | | 2006-10-11 | 3,288,400 | 17.39 | 17.55 | 17.17 | 17.20 | 00:00:00 | | 2006-10-12 | 3,092,200 | 17.14 | 17.47 | 17.00 | 17.39 | 00:00:00 | | 2006-10-13 | 3,165,000 | 17.63 | 17.69 | 17.32 | 17.56 | 00:00:00 | | 2006-10-16 | 2,486,500 | 17.57 | 17.57 | 17.07 | 17.45 | 00:00:00 | | 2006-10-17 | 2,267,800 | 17.35 | 17.35 | 16.84 | 17.29 | 00:00:00 | | 2006-10-18 | 2,316,300 | 17.26 | 17.34 | 16.93 | 16.96 | 00:00:00 | | 2006-10-19 | 3,222,500 | 17.07 | 17.45 | 16.94 | 17.30 | 00:00:00 | | 2006-10-20 | 3,032,900 | 17.24 | 17.24 | 16.95 | 16.96 | 00:00:00 | | 2006-10-23 | 1,998,000 | 16.75 | 17.05 | 16.61 | 17.01 | 00:00:00 | | 2006-10-24 | 3,645,300 | 16.70 | 17.27 | 16.64 | 17.14 | 00:00:00 | | 2006-10-25 | 3,145,200 | 17.50 | 18.09 | 17.26 | 17.78 | 00:00:00 | | 2006-10-26 | 2,293,600 | 17.60 | 17.64 | 17.26 | 17.51 | 00:00:00 | | 2006-10-27 | 5,754,100 | 16.92 | 17.05 | 16.65 | 16.73 | 00:00:00 | | 2006-10-30 | 4,644,600 | 16.67 | 16.97 | 16.37 | 16.50 | 00:00:00 | | 2006-10-31 | 3,257,400 | 16.50 | 16.95 | 16.45 | 16.76 | 00:00:00 | | 2006-11-01 | 3,976,000 | 17.09 | 17.45 | 16.76 | 16.95 | 00:00:00 | | 2006-11-02 | 3,799,400 | 17.29 | 17.65 | 16.90 | 17.29 | 00:00:00 | | 2006-11-03 | 2,652,500 | 17.59 | 17.73 | 17.37 | 17.47 | 00:00:00 | | 2006-11-06 | 2,785,100 | 17.85 | 18.06 | 17.59 | 17.62 | 00:00:00 | | 2006-11-07 | 2,662,900 | 18.33 | 18.33 | 17.93 | 18.02 | 00:00:00 | | 2006-11-08 | 1,596,500 | 17.76 | 18.16 | 17.64 | 17.76 | 00:00:00 | | 2006-11-09 | 4,506,300 | 17.85 | 18.62 | 17.69 | 18.55 | 00:00:00 | | 2006-11-10 | 3,504,400 | 18.00 | 18.18 | 17.65 | 17.93 | 00:00:00 | | 2006-11-13 | 1,856,600 | 17.40 | 17.84 | 17.40 | 17.80 | 00:00:00 | | 2006-11-14 | 2,084,700 | 18.01 | 18.01 | 17.42 | 17.59 | 00:00:00 | | 2006-11-15 | 2,956,300 | 17.30 | 17.71 | 17.13 | 17.51 | 00:00:00 | | 2006-11-16 | 3,636,400 | 17.33 | 17.45 | 16.56 | 16.77 | 00:00:00 | | 2006-11-17 | 3,741,700 | 16.55 | 16.94 | 16.38 | 16.73 | 00:00:00 | | 2006-11-20 | 2,879,000 | 16.98 | 17.14 | 16.64 | 16.88 | 00:00:00 | | 2006-11-21 | 1,924,700 | 17.08 | 17.37 | 17.00 | 17.28 | 00:00:00 | | 2006-11-22 | 2,104,300 | 17.45 | 17.69 | 17.27 | 17.30 | 00:00:00 | | 2006-11-24 | 2,260,500 | 17.47 | 17.85 | 17.38 | 17.43 | 00:00:00 | | 2006-11-27 | 3,029,500 | 17.74 | 17.88 | 17.59 | 17.60 | 00:00:00 | | 2006-11-28 | 3,653,900 | 17.91 | 18.20 | 17.75 | 18.15 | 00:00:00 | | 2006-11-29 | 1,983,600 | 17.98 | 18.28 | 17.96 | 18.18 | 00:00:00 | | 2006-11-30 | 5,935,100 | 18.54 | 19.42 | 18.38 | 19.13 | 00:00:00 | | 2006-12-01 | 3,030,000 | 19.11 | 19.25 | 18.92 | 19.03 | 00:00:00 | | 2006-12-04 | 2,279,300 | 19.40 | 19.48 | 18.99 | 19.42 | 00:00:00 | | 2006-12-05 | 2,635,800 | 19.05 | 19.24 | 18.75 | 18.95 | 00:00:00 | | 2006-12-06 | 2,123,200 | 18.55 | 18.89 | 18.51 | 18.52 | 00:00:00 | | 2006-12-07 | 2,758,900 | 18.30 | 18.59 | 18.12 | 18.34 | 00:00:00 | | 2006-12-08 | 2,611,400 | 18.28 | 18.42 | 17.89 | 18.04 | 00:00:00 | | 2006-12-11 | 2,023,200 | 17.85 | 18.34 | 17.76 | 18.16 | 00:00:00 | | 2006-12-12 | 3,101,000 | 17.89 | 18.05 | 17.39 | 17.91 | 00:00:00 | | 2006-12-13 | 2,077,900 | 18.09 | 18.14 | 17.76 | 18.05 | 00:00:00 | | 2006-12-14 | 2,645,000 | 17.90 | 18.31 | 17.83 | 18.25 | 00:00:00 | | 2006-12-15 | 6,445,900 | 18.42 | 18.50 | 17.82 | 18.27 | 00:00:00 | | 2006-12-18 | 2,474,200 | 18.27 | 18.37 | 17.85 | 17.92 | 00:00:00 | | 2006-12-19 | 2,710,800 | 18.03 | 18.65 | 18.03 | 18.52 | 00:00:00 | | 2006-12-20 | 3,949,400 | 18.75 | 18.80 | 18.40 | 18.47 | 00:00:00 | | 2006-12-21 | 2,720,100 | 18.71 | 18.80 | 18.33 | 18.41 | 00:00:00 | | 2006-12-22 | 1,604,200 | 18.98 | 18.98 | 18.21 | 18.50 | 00:00:00 | | 2006-12-26 | 1,103,800 | 18.67 | 18.94 | 18.37 | 18.49 | 00:00:00 | | 2006-12-27 | 1,626,100 | 18.84 | 18.89 | 18.68 | 18.87 | 00:00:00 | | 2006-12-28 | 1,562,700 | 19.13 | 19.18 | 18.83 | 18.93 | 00:00:00 | | 2006-12-29 | 1,325,400 | 19.07 | 19.07 | 18.65 | 18.88 | 00:00:00 | | 2007-01-03 | 3,164,300 | 19.01 | 19.20 | 18.12 | 18.33 | 00:00:00 | | 2007-01-04 | 4,663,000 | 17.99 | 17.99 | 17.50 | 17.56 | 00:00:00 | | 2007-01-05 | 4,177,500 | 17.07 | 17.42 | 16.93 | 17.34 | 00:00:00 | | 2007-01-08 | 2,772,500 | 17.31 | 17.46 | 16.94 | 17.30 | 00:00:00 | | 2007-01-09 | 3,041,200 | 17.29 | 17.41 | 16.84 | 17.20 | 00:00:00 | | 2007-01-10 | 2,334,600 | 16.74 | 17.07 | 16.70 | 16.92 | 00:00:00 | | 2007-01-11 | 2,959,800 | 16.90 | 17.41 | 16.79 | 17.13 | 00:00:00 | | 2007-01-12 | 2,870,900 | 17.02 | 17.38 | 16.96 | 17.32 | 00:00:00 | | 2007-01-16 | 2,836,900 | 16.98 | 17.06 | 16.80 | 16.92 | 00:00:00 | | 2007-01-17 | 2,572,000 | 16.83 | 17.27 | 16.56 | 17.00 | 00:00:00 | | 2007-01-18 | 2,824,500 | 17.24 | 17.24 | 16.52 | 16.63 | 00:00:00 | | 2007-01-19 | 2,355,400 | 16.76 | 17.07 | 16.62 | 16.91 | 00:00:00 | | 2007-01-22 | 2,410,400 | 16.83 | 17.08 | 16.65 | 16.89 | 00:00:00 | | 2007-01-23 | 3,151,600 | 17.31 | 17.82 | 17.21 | 17.79 | 00:00:00 | | 2007-01-24 | 2,137,700 | 17.71 | 18.10 | 17.36 | 17.99 | 00:00:00 | | 2007-01-25 | 6,645,800 | 17.20 | 17.86 | 16.91 | 16.99 | 00:00:00 | | 2007-01-26 | 3,636,000 | 16.87 | 16.95 | 16.56 | 16.77 | 00:00:00 | | 2007-01-29 | 6,011,200 | 15.97 | 16.43 | 15.96 | 16.22 | 00:00:00 | | 2007-01-30 | 7,869,400 | 15.93 | 16.45 | 15.85 | 16.28 | 00:00:00 | | 2007-01-31 | 9,523,800 | 16.53 | 17.11 | 16.48 | 16.89 | 00:00:00 | | 2007-02-01 | 5,090,300 | 17.15 | 17.20 | 16.75 | 16.99 | 00:00:00 | | 2007-02-02 | 3,479,900 | 16.98 | 16.98 | 16.55 | 16.82 | 00:00:00 | | 2007-02-05 | 3,832,100 | 16.75 | 17.01 | 16.66 | 16.87 | 00:00:00 | | 2007-02-06 | 3,587,300 | 17.10 | 17.16 | 16.93 | 17.15 | 00:00:00 | | 2007-02-07 | 3,078,500 | 17.10 | 17.19 | 16.87 | 17.00 | 00:00:00 | | 2007-02-08 | 5,428,500 | 16.81 | 17.19 | 16.70 | 17.17 | 00:00:00 | | 2007-02-09 | 4,158,800 | 17.35 | 17.57 | 17.19 | 17.25 | 00:00:00 | | 2007-02-12 | 3,018,400 | 17.47 | 17.65 | 17.07 | 17.22 | 00:00:00 | | 2007-02-13 | 4,158,900 | 17.38 | 17.49 | 17.12 | 17.39 | 00:00:00 | | 2007-02-14 | 3,327,500 | 17.50 | 17.60 | 17.25 | 17.43 | 00:00:00 | | 2007-02-15 | 4,507,600 | 17.69 | 17.87 | 17.50 | 17.79 | 00:00:00 | | 2007-02-16 | 2,444,700 | 17.51 | 17.58 | 17.43 | 17.49 | 00:00:00 | | 2007-02-20 | 2,229,900 | 17.23 | 17.39 | 17.00 | 17.24 | 00:00:00 | | 2007-02-21 | 5,773,100 | 17.26 | 17.95 | 17.21 | 17.89 | 00:00:00 | | 2007-02-22 | 6,921,800 | 18.10 | 18.51 | 18.08 | 18.39 | 00:00:00 | | 2007-02-23 | 5,727,100 | 18.80 | 18.89 | 18.40 | 18.47 | 00:00:00 | | 2007-02-26 | 2,270,500 | 18.80 | 18.90 | 18.55 | 18.72 | 00:00:00 | | 2007-02-27 | 7,625,700 | 17.86 | 18.10 | 17.05 | 17.15 | 00:00:00 | | 2007-02-28 | 5,979,000 | 17.39 | 17.70 | 17.15 | 17.63 | 00:00:00 | | 2007-03-01 | 7,060,200 | 17.05 | 17.34 | 16.78 | 17.08 | 00:00:00 | | 2007-03-02 | 5,446,400 | 16.95 | 17.20 | 16.76 | 16.82 | 00:00:00 | | 2007-03-05 | 8,816,500 | 16.43 | 17.23 | 16.38 | 16.79 | 00:00:00 | | 2007-03-06 | 4,384,900 | 16.93 | 17.10 | 16.81 | 17.02 | 00:00:00 | | 2007-03-07 | 4,145,400 | 16.84 | 17.12 | 16.84 | 16.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
