|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-08-27 | 2,219,100 | 14.75 | 15.00 | 14.56 | 14.56 | 00:00:00 | 2007-08-28 | 4,404,700 | 14.78 | 14.86 | 14.40 | 14.44 | 00:00:00 | 2007-08-29 | 1,968,700 | 14.69 | 15.00 | 14.64 | 14.97 | 00:00:00 | 2007-08-30 | 2,122,000 | 14.68 | 15.01 | 14.63 | 14.88 | 00:00:00 | 2007-08-31 | 3,850,800 | 15.28 | 15.40 | 15.13 | 15.16 | 00:00:00 | 2007-09-04 | 3,918,400 | 15.25 | 15.77 | 15.20 | 15.55 | 00:00:00 | 2007-09-05 | 2,398,100 | 15.47 | 15.58 | 15.23 | 15.41 | 00:00:00 | 2007-09-06 | 8,435,300 | 15.76 | 16.36 | 15.67 | 16.31 | 00:00:00 | 2007-09-07 | 7,385,800 | 16.59 | 16.64 | 16.08 | 16.18 | 00:00:00 | 2007-09-10 | 7,018,500 | 16.63 | 16.68 | 16.07 | 16.44 | 00:00:00 | 2007-09-11 | 6,662,700 | 16.75 | 17.05 | 16.58 | 16.93 | 00:00:00 | 2007-09-12 | 4,186,300 | 17.15 | 17.15 | 16.83 | 16.89 | 00:00:00 | 2007-09-13 | 2,997,500 | 16.91 | 17.00 | 16.69 | 16.87 | 00:00:00 | 2007-09-14 | 4,125,700 | 16.64 | 16.93 | 16.49 | 16.78 | 00:00:00 | 2007-09-17 | 3,319,000 | 16.77 | 16.85 | 16.57 | 16.75 | 00:00:00 | 2007-09-18 | 7,167,200 | 16.68 | 17.26 | 16.40 | 17.24 | 00:00:00 | 2007-09-19 | 4,926,600 | 17.38 | 17.57 | 17.27 | 17.42 | 00:00:00 | 2007-09-20 | 9,617,800 | 18.21 | 18.33 | 17.90 | 18.00 | 00:00:00 | 2007-09-21 | 7,336,200 | 18.28 | 18.28 | 17.74 | 18.09 | 00:00:00 | 2007-09-24 | 4,417,700 | 17.99 | 18.17 | 17.91 | 18.05 | 00:00:00 | 2007-09-25 | 5,736,800 | 17.70 | 17.81 | 17.36 | 17.75 | 00:00:00 | 2007-09-26 | 8,204,600 | 18.03 | 18.11 | 17.73 | 18.07 | 00:00:00 | 2007-09-27 | 4,556,600 | 18.25 | 18.44 | 17.95 | 18.06 | 00:00:00 | 2007-09-28 | 3,872,300 | 18.28 | 18.35 | 17.91 | 18.09 | 00:00:00 | 2007-10-01 | 6,326,700 | 17.69 | 18.44 | 17.61 | 18.35 | 00:00:00 | 2007-10-02 | 5,409,900 | 17.76 | 17.85 | 17.43 | 17.77 | 00:00:00 | 2007-10-03 | 3,435,300 | 17.50 | 17.60 | 17.30 | 17.32 | 00:00:00 | 2007-10-04 | 5,065,600 | 17.20 | 17.83 | 17.11 | 17.69 | 00:00:00 | 2007-10-05 | 3,965,400 | 17.73 | 18.36 | 17.71 | 18.12 | 00:00:00 | 2007-10-08 | 2,990,500 | 17.78 | 17.91 | 17.56 | 17.87 | 00:00:00 | 2007-10-09 | 3,353,000 | 17.96 | 18.26 | 17.81 | 18.21 | 00:00:00 | 2007-10-10 | 15,886,600 | 18.41 | 18.48 | 18.07 | 18.23 | 00:00:00 | 2007-10-11 | 10,999,200 | 18.56 | 19.25 | 18.32 | 18.55 | 00:00:00 | 2007-10-12 | 3,340,200 | 18.73 | 18.99 | 18.60 | 18.80 | 00:00:00 | 2007-10-15 | 3,868,500 | 19.17 | 19.25 | 18.64 | 18.84 | 00:00:00 | 2007-10-16 | 3,302,500 | 18.74 | 18.78 | 18.35 | 18.41 | 00:00:00 | 2007-10-17 | 5,723,000 | 18.70 | 18.73 | 17.81 | 17.88 | 00:00:00 | 2007-10-18 | 6,083,900 | 17.83 | 18.13 | 17.73 | 18.12 | 00:00:00 | 2007-10-19 | 5,269,400 | 18.33 | 19.92 | 17.76 | 17.81 | 00:00:00 | 2007-10-22 | 4,649,200 | 17.50 | 17.56 | 17.10 | 17.55 | 00:00:00 | 2007-10-23 | 4,269,400 | 18.01 | 18.23 | 17.67 | 17.92 | 00:00:00 | 2007-10-24 | 5,998,000 | 17.98 | 18.07 | 17.40 | 17.95 | 00:00:00 | 2007-10-25 | 4,845,600 | 17.94 | 18.10 | 17.74 | 17.90 | 00:00:00 | 2007-10-26 | 6,466,500 | 17.89 | 18.16 | 17.83 | 18.15 | 00:00:00 | 2007-10-29 | 4,236,800 | 18.10 | 18.22 | 17.97 | 18.03 | 00:00:00 | 2007-10-30 | 2,925,100 | 17.70 | 17.94 | 17.62 | 17.73 | 00:00:00 | 2007-10-31 | 6,669,200 | 17.78 | 18.15 | 17.48 | 18.07 | 00:00:00 | 2007-11-01 | 6,206,600 | 17.39 | 17.65 | 17.14 | 17.32 | 00:00:00 | 2007-11-02 | 5,555,000 | 17.35 | 17.77 | 17.10 | 17.76 | 00:00:00 | 2007-11-05 | 3,512,200 | 17.33 | 17.53 | 17.21 | 17.41 | 00:00:00 | 2007-11-06 | 6,427,900 | 17.95 | 18.18 | 17.58 | 18.12 | 00:00:00 | 2007-11-07 | 9,130,900 | 18.22 | 18.55 | 18.06 | 18.10 | 00:00:00 | 2007-11-08 | 15,570,200 | 19.08 | 19.60 | 18.20 | 18.93 | 00:00:00 | 2007-11-09 | 6,398,600 | 18.97 | 19.60 | 18.93 | 19.13 | 00:00:00 | 2007-11-12 | 8,206,400 | 18.08 | 18.31 | 17.62 | 17.74 | 00:00:00 | 2007-11-13 | 4,020,600 | 17.91 | 18.21 | 17.77 | 18.14 | 00:00:00 | 2007-11-14 | 4,723,800 | 18.82 | 18.82 | 18.35 | 18.38 | 00:00:00 | 2007-11-15 | 7,206,800 | 17.72 | 17.84 | 17.19 | 17.52 | 00:00:00 | 2007-11-16 | 4,545,700 | 17.75 | 17.88 | 17.29 | 17.74 | 00:00:00 | 2007-11-19 | 5,776,700 | 17.40 | 17.58 | 16.85 | 17.09 | 00:00:00 | 2007-11-20 | 5,667,300 | 17.25 | 17.49 | 16.86 | 17.44 | 00:00:00 | 2007-11-21 | 4,183,800 | 17.12 | 17.23 | 16.80 | 17.08 | 00:00:00 | 2007-11-23 | 4,013,500 | 17.10 | 17.65 | 17.02 | 17.62 | 00:00:00 | 2007-11-26 | 5,133,800 | 17.49 | 17.57 | 16.80 | 16.92 | 00:00:00 | 2007-11-27 | 2,864,300 | 17.14 | 17.21 | 16.72 | 17.00 | 00:00:00 | 2007-11-28 | 4,590,900 | 16.67 | 17.25 | 16.58 | 17.20 | 00:00:00 | 2007-11-29 | 3,277,100 | 17.05 | 17.25 | 16.82 | 16.99 | 00:00:00 | 2007-11-30 | 8,384,700 | 17.34 | 17.37 | 16.08 | 16.45 | 00:00:00 | 2007-12-03 | 4,774,500 | 16.58 | 16.67 | 16.28 | 16.52 | 00:00:00 | 2007-12-04 | 4,342,100 | 16.70 | 16.76 | 16.46 | 16.52 | 00:00:00 | 2007-12-05 | 3,209,500 | 16.93 | 16.98 | 16.64 | 16.83 | 00:00:00 | 2007-12-06 | 5,827,700 | 16.29 | 16.38 | 16.10 | 16.34 | 00:00:00 | 2007-12-07 | 9,787,600 | 15.95 | 16.01 | 15.25 | 15.62 | 00:00:00 | 2007-12-10 | 4,964,400 | 15.59 | 16.13 | 15.47 | 15.99 | 00:00:00 | 2007-12-11 | 4,325,400 | 15.82 | 16.19 | 15.39 | 15.40 | 00:00:00 | 2007-12-12 | 3,426,800 | 15.90 | 15.98 | 15.59 | 15.85 | 00:00:00 | 2007-12-13 | 6,011,500 | 15.57 | 15.76 | 15.22 | 15.31 | 00:00:00 | 2007-12-14 | 5,869,800 | 14.81 | 15.10 | 14.75 | 14.84 | 00:00:00 | 2007-12-17 | 6,559,400 | 14.63 | 14.83 | 14.25 | 14.30 | 00:00:00 | 2007-12-18 | 5,068,100 | 14.18 | 14.57 | 14.15 | 14.46 | 00:00:00 | 2007-12-19 | 5,256,200 | 14.08 | 14.44 | 14.07 | 14.27 | 00:00:00 | 2007-12-20 | 12,842,800 | 13.64 | 13.75 | 13.20 | 13.61 | 00:00:00 | 2007-12-21 | 8,001,500 | 14.06 | 14.32 | 13.92 | 14.15 | 00:00:00 | 2007-12-24 | 2,519,100 | 14.35 | 14.35 | 13.66 | 14.11 | 00:00:00 | 2007-12-26 | 5,869,300 | 14.34 | 14.47 | 14.00 | 14.42 | 00:00:00 | 2007-12-27 | 4,277,400 | 14.90 | 14.94 | 14.35 | 14.43 | 00:00:00 | 2007-12-28 | 3,320,100 | 14.60 | 14.70 | 14.45 | 14.55 | 00:00:00 | 2007-12-31 | 3,723,300 | 14.59 | 14.59 | 14.05 | 14.20 | 00:00:00 | 2008-01-02 | 12,466,600 | 14.54 | 15.56 | 14.50 | 15.40 | 00:00:00 | 2008-01-03 | 11,374,000 | 15.79 | 16.37 | 15.70 | 16.23 | 00:00:00 | 2008-01-04 | 6,831,700 | 16.46 | 16.64 | 16.12 | 16.21 | 00:00:00 | 2008-01-07 | 5,222,500 | 16.09 | 16.23 | 15.51 | 15.73 | 00:00:00 | 2008-01-08 | 12,818,200 | 16.70 | 17.14 | 16.61 | 16.71 | 00:00:00 | 2008-01-09 | 15,499,100 | 17.03 | 17.20 | 16.88 | 17.01 | 00:00:00 | 2008-01-10 | 6,418,800 | 16.87 | 17.86 | 16.87 | 17.61 | 00:00:00 | 2008-01-11 | 7,272,600 | 17.71 | 17.80 | 17.24 | 17.40 | 00:00:00 | 2008-01-14 | 6,405,200 | 17.81 | 18.08 | 17.47 | 17.55 | 00:00:00 | 2008-01-15 | 11,931,800 | 17.37 | 17.49 | 16.42 | 16.62 | 00:00:00 | 2008-01-16 | 9,537,900 | 16.67 | 16.95 | 15.93 | 16.57 | 00:00:00 | 2008-01-17 | 7,106,600 | 16.83 | 17.18 | 16.13 | 16.31 | 00:00:00 | 2008-01-18 | 6,556,400 | 16.33 | 16.50 | 15.60 | 16.38 | 00:00:00 | 2008-01-22 | 9,545,600 | 14.81 | 16.25 | 14.75 | 16.12 | 00:00:00 | 2008-01-23 | 9,817,300 | 14.71 | 16.20 | 14.68 | 15.78 | 00:00:00 | 2008-01-24 | 8,477,800 | 16.20 | 16.85 | 16.20 | 16.70 | 00:00:00 | 2008-01-25 | 13,843,300 | 15.02 | 15.54 | 14.69 | 15.15 | 00:00:00 | 2008-01-28 | 8,900,600 | 14.73 | 15.06 | 14.46 | 15.05 | 00:00:00 | 2008-01-29 | 7,141,000 | 15.00 | 15.15 | 14.77 | 15.02 | 00:00:00 | 2008-01-30 | 6,715,800 | 15.17 | 15.56 | 14.90 | 15.12 | 00:00:00 | 2008-01-31 | 8,587,700 | 14.67 | 15.07 | 14.57 | 15.00 | 00:00:00 | 2008-02-01 | 20,644,600 | 14.75 | 14.85 | 13.66 | 14.08 | 00:00:00 | 2008-02-04 | 8,063,000 | 13.85 | 13.92 | 13.46 | 13.84 | 00:00:00 | 2008-02-05 | 17,478,500 | 13.57 | 13.73 | 13.47 | 13.53 | 00:00:00 | 2008-02-06 | 14,466,400 | 14.00 | 14.08 | 13.78 | 13.81 | 00:00:00 | 2008-02-07 | 8,752,500 | 13.77 | 13.85 | 13.31 | 13.47 | 00:00:00 | 2008-02-08 | 6,575,300 | 13.56 | 13.88 | 13.49 | 13.65 | 00:00:00 | 2008-02-11 | 6,531,100 | 13.51 | 13.65 | 13.12 | 13.29 | 00:00:00 | 2008-02-12 | 6,847,600 | 13.57 | 13.70 | 13.25 | 13.29 | 00:00:00 | 2008-02-13 | 5,007,000 | 13.57 | 13.62 | 13.22 | 13.42 | 00:00:00 | 2008-02-14 | 4,570,800 | 13.49 | 13.55 | 13.23 | 13.25 | 00:00:00 | 2008-02-15 | 4,686,100 | 13.37 | 13.42 | 13.10 | 13.22 | 00:00:00 | 2008-02-19 | 8,980,700 | 13.88 | 14.10 | 13.65 | 14.03 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|