|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-07 | 4,145,400 | 16.84 | 17.12 | 16.84 | 16.90 | 00:00:00 | | 2007-03-08 | 3,898,600 | 17.05 | 17.20 | 16.93 | 17.11 | 00:00:00 | | 2007-03-09 | 2,946,600 | 17.31 | 17.33 | 16.97 | 17.02 | 00:00:00 | | 2007-03-12 | 1,724,000 | 17.04 | 17.35 | 16.97 | 17.30 | 00:00:00 | | 2007-03-13 | 3,781,700 | 17.08 | 17.20 | 16.75 | 16.75 | 00:00:00 | | 2007-03-14 | 3,879,600 | 16.72 | 16.97 | 16.50 | 16.91 | 00:00:00 | | 2007-03-15 | 1,998,500 | 17.00 | 17.20 | 16.96 | 17.07 | 00:00:00 | | 2007-03-16 | 2,648,300 | 17.21 | 17.31 | 16.95 | 17.11 | 00:00:00 | | 2007-03-19 | 2,402,200 | 17.43 | 17.51 | 17.33 | 17.35 | 00:00:00 | | 2007-03-20 | 3,183,800 | 17.73 | 17.85 | 17.53 | 17.60 | 00:00:00 | | 2007-03-21 | 2,762,400 | 17.77 | 18.25 | 17.66 | 18.22 | 00:00:00 | | 2007-03-22 | 2,066,200 | 18.37 | 18.43 | 18.08 | 18.17 | 00:00:00 | | 2007-03-23 | 1,555,400 | 18.09 | 18.18 | 17.89 | 18.17 | 00:00:00 | | 2007-03-26 | 2,413,300 | 18.20 | 18.27 | 17.83 | 18.19 | 00:00:00 | | 2007-03-27 | 2,095,700 | 18.20 | 18.24 | 17.94 | 17.98 | 00:00:00 | | 2007-03-28 | 2,216,500 | 18.21 | 18.25 | 18.03 | 18.18 | 00:00:00 | | 2007-03-29 | 2,430,000 | 18.35 | 18.37 | 18.12 | 18.24 | 00:00:00 | | 2007-03-30 | 2,593,000 | 18.50 | 18.55 | 18.35 | 18.48 | 00:00:00 | | 2007-04-02 | 4,792,300 | 18.58 | 19.22 | 18.58 | 19.12 | 00:00:00 | | 2007-04-03 | 2,527,700 | 19.16 | 19.35 | 19.08 | 19.23 | 00:00:00 | | 2007-04-04 | 3,741,300 | 19.37 | 19.40 | 19.02 | 19.31 | 00:00:00 | | 2007-04-05 | 4,948,100 | 19.31 | 19.31 | 19.10 | 19.18 | 00:00:00 | | 2007-04-09 | 1,509,000 | 19.23 | 19.47 | 19.02 | 19.16 | 00:00:00 | | 2007-04-10 | 2,743,100 | 19.31 | 19.33 | 19.19 | 19.28 | 00:00:00 | | 2007-04-11 | 11,278,600 | 20.61 | 20.70 | 19.40 | 19.50 | 00:00:00 | | 2007-04-12 | 2,916,400 | 19.56 | 19.71 | 19.36 | 19.52 | 00:00:00 | | 2007-04-13 | 3,145,900 | 19.71 | 19.98 | 19.54 | 19.95 | 00:00:00 | | 2007-04-16 | 2,296,400 | 20.05 | 20.19 | 19.83 | 20.08 | 00:00:00 | | 2007-04-17 | 2,529,100 | 20.13 | 20.14 | 19.63 | 19.77 | 00:00:00 | | 2007-04-18 | 4,756,200 | 19.52 | 19.58 | 18.80 | 19.15 | 00:00:00 | | 2007-04-19 | 4,724,300 | 18.85 | 19.05 | 18.67 | 18.70 | 00:00:00 | | 2007-04-20 | 3,747,000 | 19.19 | 19.28 | 18.87 | 19.02 | 00:00:00 | | 2007-04-23 | 2,225,100 | 19.10 | 19.21 | 18.67 | 18.75 | 00:00:00 | | 2007-04-24 | 2,860,100 | 18.71 | 18.77 | 18.30 | 18.37 | 00:00:00 | | 2007-04-25 | 2,723,400 | 18.71 | 18.90 | 18.64 | 18.79 | 00:00:00 | | 2007-04-26 | 2,898,300 | 18.49 | 18.52 | 18.17 | 18.34 | 00:00:00 | | 2007-04-27 | 2,460,100 | 18.33 | 18.40 | 18.18 | 18.34 | 00:00:00 | | 2007-04-30 | 2,170,000 | 18.30 | 18.41 | 17.95 | 17.97 | 00:00:00 | | 2007-05-01 | 2,136,600 | 17.79 | 18.21 | 17.75 | 17.96 | 00:00:00 | | 2007-05-02 | 2,765,300 | 18.14 | 18.48 | 18.00 | 18.32 | 00:00:00 | | 2007-05-03 | 3,491,800 | 18.08 | 18.45 | 17.91 | 18.20 | 00:00:00 | | 2007-05-04 | 3,418,700 | 18.23 | 18.35 | 17.92 | 17.97 | 00:00:00 | | 2007-05-07 | 1,914,800 | 18.21 | 18.29 | 18.08 | 18.17 | 00:00:00 | | 2007-05-08 | 3,027,500 | 17.91 | 17.97 | 17.61 | 17.81 | 00:00:00 | | 2007-05-09 | 3,389,600 | 17.77 | 17.91 | 17.63 | 17.80 | 00:00:00 | | 2007-05-10 | 4,437,300 | 17.68 | 17.68 | 17.14 | 17.22 | 00:00:00 | | 2007-05-11 | 2,470,400 | 17.22 | 17.44 | 17.19 | 17.44 | 00:00:00 | | 2007-05-14 | 6,229,800 | 17.40 | 17.53 | 16.25 | 16.98 | 00:00:00 | | 2007-05-15 | 4,804,200 | 17.17 | 17.43 | 17.10 | 17.12 | 00:00:00 | | 2007-05-16 | 4,037,400 | 17.28 | 17.38 | 16.91 | 17.11 | 00:00:00 | | 2007-05-17 | 3,614,400 | 16.93 | 17.17 | 16.85 | 17.00 | 00:00:00 | | 2007-05-18 | 4,065,200 | 17.18 | 17.35 | 17.12 | 17.33 | 00:00:00 | | 2007-05-21 | 4,563,900 | 17.26 | 17.50 | 17.18 | 17.35 | 00:00:00 | | 2007-05-22 | 6,027,200 | 17.45 | 17.50 | 17.07 | 17.11 | 00:00:00 | | 2007-05-23 | 3,687,800 | 17.49 | 17.71 | 17.40 | 17.63 | 00:00:00 | | 2007-05-24 | 5,975,300 | 17.68 | 17.89 | 17.25 | 17.25 | 00:00:00 | | 2007-05-25 | 2,004,500 | 17.22 | 17.42 | 17.16 | 17.23 | 00:00:00 | | 2007-05-29 | 2,194,200 | 17.13 | 17.23 | 16.90 | 17.11 | 00:00:00 | | 2007-05-30 | 2,660,400 | 16.70 | 17.06 | 16.67 | 17.03 | 00:00:00 | | 2007-05-31 | 4,191,400 | 16.98 | 17.34 | 16.92 | 17.32 | 00:00:00 | | 2007-06-01 | 3,742,700 | 17.36 | 17.50 | 17.21 | 17.49 | 00:00:00 | | 2007-06-04 | 3,350,600 | 17.25 | 17.39 | 17.05 | 17.35 | 00:00:00 | | 2007-06-05 | 3,344,100 | 17.09 | 17.12 | 16.89 | 16.99 | 00:00:00 | | 2007-06-06 | 5,244,700 | 16.70 | 16.88 | 16.43 | 16.60 | 00:00:00 | | 2007-06-07 | 4,460,900 | 16.33 | 16.47 | 15.99 | 15.99 | 00:00:00 | | 2007-06-08 | 3,788,100 | 15.91 | 16.07 | 15.63 | 16.07 | 00:00:00 | | 2007-06-11 | 3,120,400 | 16.17 | 16.29 | 15.95 | 16.14 | 00:00:00 | | 2007-06-12 | 2,919,600 | 15.91 | 16.00 | 15.70 | 15.81 | 00:00:00 | | 2007-06-13 | 2,808,500 | 15.81 | 15.99 | 15.68 | 15.82 | 00:00:00 | | 2007-06-14 | 5,008,300 | 15.93 | 16.37 | 15.91 | 16.15 | 00:00:00 | | 2007-06-15 | 4,099,000 | 16.41 | 16.64 | 16.34 | 16.40 | 00:00:00 | | 2007-06-18 | 2,880,200 | 16.44 | 16.53 | 16.30 | 16.34 | 00:00:00 | | 2007-06-19 | 3,673,000 | 16.10 | 16.40 | 16.09 | 16.37 | 00:00:00 | | 2007-06-20 | 5,652,800 | 16.42 | 16.73 | 16.37 | 16.48 | 00:00:00 | | 2007-06-21 | 3,304,500 | 16.50 | 16.70 | 16.28 | 16.68 | 00:00:00 | | 2007-06-22 | 2,883,400 | 16.61 | 16.63 | 16.37 | 16.50 | 00:00:00 | | 2007-06-25 | 2,385,400 | 16.45 | 16.52 | 16.22 | 16.23 | 00:00:00 | | 2007-06-26 | 3,854,700 | 16.00 | 16.05 | 15.81 | 15.99 | 00:00:00 | | 2007-06-27 | 5,607,900 | 15.58 | 15.75 | 15.48 | 15.73 | 00:00:00 | | 2007-06-28 | 4,807,700 | 15.50 | 15.69 | 15.48 | 15.63 | 00:00:00 | | 2007-06-29 | 3,004,300 | 15.54 | 15.79 | 15.54 | 15.70 | 00:00:00 | | 2007-07-02 | 2,564,400 | 15.99 | 16.10 | 15.82 | 16.09 | 00:00:00 | | 2007-07-03 | 2,828,000 | 15.92 | 16.04 | 15.85 | 15.89 | 00:00:00 | | 2007-07-05 | 4,356,000 | 15.44 | 15.75 | 15.44 | 15.73 | 00:00:00 | | 2007-07-06 | 5,809,300 | 15.66 | 16.15 | 15.61 | 16.12 | 00:00:00 | | 2007-07-09 | 4,311,600 | 16.26 | 16.47 | 16.24 | 16.34 | 00:00:00 | | 2007-07-10 | 5,290,300 | 16.47 | 16.57 | 16.26 | 16.45 | 00:00:00 | | 2007-07-11 | 4,523,700 | 16.27 | 16.36 | 16.18 | 16.30 | 00:00:00 | | 2007-07-12 | 6,541,800 | 16.63 | 17.13 | 16.57 | 17.05 | 00:00:00 | | 2007-07-13 | 3,879,900 | 17.13 | 17.41 | 17.13 | 17.16 | 00:00:00 | | 2007-07-16 | 5,949,500 | 17.45 | 17.65 | 17.28 | 17.42 | 00:00:00 | | 2007-07-17 | 2,578,700 | 17.41 | 17.49 | 17.28 | 17.31 | 00:00:00 | | 2007-07-18 | 6,928,900 | 17.37 | 18.05 | 17.33 | 17.90 | 00:00:00 | | 2007-07-19 | 5,441,500 | 18.08 | 18.37 | 17.99 | 18.33 | 00:00:00 | | 2007-07-20 | 3,983,400 | 18.35 | 18.39 | 17.91 | 18.01 | 00:00:00 | | 2007-07-23 | 2,601,400 | 18.19 | 18.21 | 17.85 | 17.97 | 00:00:00 | | 2007-07-24 | 4,502,000 | 17.83 | 18.00 | 17.52 | 17.55 | 00:00:00 | | 2007-07-25 | 3,766,000 | 17.40 | 17.51 | 17.08 | 17.37 | 00:00:00 | | 2007-07-26 | 5,904,500 | 16.82 | 17.17 | 16.30 | 16.72 | 00:00:00 | | 2007-07-27 | 7,231,900 | 16.38 | 16.87 | 16.20 | 16.34 | 00:00:00 | | 2007-07-30 | 4,260,800 | 16.00 | 16.76 | 15.97 | 16.74 | 00:00:00 | | 2007-07-31 | 3,984,200 | 16.74 | 16.85 | 16.44 | 16.52 | 00:00:00 | | 2007-08-01 | 6,844,600 | 16.03 | 16.19 | 15.79 | 16.07 | 00:00:00 | | 2007-08-02 | 4,553,100 | 15.94 | 16.12 | 15.83 | 16.08 | 00:00:00 | | 2007-08-03 | 7,499,800 | 15.88 | 16.01 | 15.53 | 15.59 | 00:00:00 | | 2007-08-06 | 9,384,500 | 15.31 | 15.35 | 14.95 | 15.26 | 00:00:00 | | 2007-08-07 | 7,088,600 | 14.54 | 15.23 | 14.40 | 15.23 | 00:00:00 | | 2007-08-08 | 7,079,900 | 15.29 | 15.82 | 15.13 | 15.51 | 00:00:00 | | 2007-08-09 | 4,813,100 | 15.05 | 15.25 | 14.89 | 15.04 | 00:00:00 | | 2007-08-10 | 8,245,700 | 14.88 | 15.43 | 14.70 | 15.14 | 00:00:00 | | 2007-08-13 | 4,150,200 | 15.14 | 15.24 | 14.95 | 15.08 | 00:00:00 | | 2007-08-14 | 4,549,000 | 14.90 | 14.99 | 14.57 | 14.59 | 00:00:00 | | 2007-08-15 | 4,601,100 | 14.62 | 14.78 | 14.34 | 14.52 | 00:00:00 | | 2007-08-16 | 10,023,000 | 14.18 | 14.22 | 13.31 | 13.67 | 00:00:00 | | 2007-08-17 | 6,138,700 | 14.29 | 14.55 | 13.81 | 14.40 | 00:00:00 | | 2007-08-20 | 3,275,400 | 14.39 | 14.53 | 14.00 | 14.29 | 00:00:00 | | 2007-08-21 | 4,209,700 | 13.85 | 14.22 | 13.84 | 14.07 | 00:00:00 | | 2007-08-22 | 4,091,500 | 14.23 | 14.77 | 14.23 | 14.75 | 00:00:00 | | 2007-08-23 | 3,181,200 | 14.98 | 15.00 | 14.44 | 14.58 | 00:00:00 | | 2007-08-24 | 6,184,400 | 14.64 | 15.22 | 14.60 | 14.99 | 00:00:00 | | 2007-08-27 | 2,219,100 | 14.75 | 15.00 | 14.56 | 14.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
