|
 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 | | 2008-08-08 | 8,866,600 | 9.33 | 9.34 | 9.09 | 9.10 | 00:00:00 | | 2008-08-11 | 12,772,400 | 9.02 | 9.11 | 8.58 | 8.65 | 00:00:00 | | 2008-08-12 | 10,041,600 | 8.77 | 9.08 | 8.67 | 9.04 | 00:00:00 | | 2008-08-13 | 10,947,100 | 8.94 | 9.59 | 8.90 | 9.57 | 00:00:00 | | 2008-08-14 | 8,608,300 | 9.63 | 9.63 | 9.07 | 9.10 | 00:00:00 | | 2008-08-15 | 6,074,500 | 8.88 | 8.97 | 8.66 | 8.66 | 00:00:00 | | 2008-08-18 | 6,259,800 | 9.09 | 9.11 | 8.69 | 8.79 | 00:00:00 | | 2008-08-19 | 7,076,500 | 8.64 | 9.26 | 8.58 | 9.18 | 00:00:00 | | 2008-08-20 | 9,091,900 | 8.97 | 8.99 | 8.54 | 8.66 | 00:00:00 | | 2008-08-21 | 12,151,400 | 8.83 | 9.33 | 8.66 | 9.30 | 00:00:00 | | 2008-08-22 | 5,827,000 | 8.92 | 9.02 | 8.81 | 8.82 | 00:00:00 | | 2008-08-25 | 3,807,200 | 8.94 | 9.01 | 8.70 | 8.75 | 00:00:00 | | 2008-08-26 | 6,990,800 | 8.64 | 9.26 | 8.63 | 9.10 | 00:00:00 | | 2008-08-27 | 4,901,200 | 9.30 | 9.39 | 9.21 | 9.36 | 00:00:00 | | 2008-08-28 | 5,781,900 | 9.71 | 9.71 | 9.34 | 9.44 | 00:00:00 | | 2008-08-29 | 3,377,200 | 9.30 | 9.35 | 9.06 | 9.10 | 00:00:00 | | 2008-09-02 | 5,890,000 | 8.49 | 8.66 | 8.40 | 8.50 | 00:00:00 | | 2008-09-03 | 7,674,100 | 8.72 | 8.80 | 8.27 | 8.46 | 00:00:00 | | 2008-09-04 | 6,981,800 | 8.56 | 8.64 | 8.12 | 8.34 | 00:00:00 | | 2008-09-05 | 6,198,900 | 8.54 | 8.69 | 8.07 | 8.25 | 00:00:00 | | 2008-09-08 | 5,042,600 | 8.54 | 8.58 | 7.89 | 7.93 | 00:00:00 | | 2008-09-09 | 10,371,100 | 7.61 | 7.65 | 7.16 | 7.16 | 00:00:00 | | 2008-09-10 | 12,444,600 | 7.20 | 7.56 | 7.04 | 7.52 | 00:00:00 | | 2008-09-11 | 6,528,200 | 7.25 | 7.58 | 7.09 | 7.19 | 00:00:00 | | 2008-09-12 | 7,941,700 | 7.52 | 8.23 | 7.35 | 8.17 | 00:00:00 | | 2008-09-15 | 7,225,900 | 7.80 | 8.01 | 7.47 | 7.51 | 00:00:00 | | 2008-09-16 | 11,474,800 | 7.69 | 7.72 | 7.16 | 7.70 | 00:00:00 | | 2008-09-17 | 17,971,500 | 7.54 | 8.89 | 7.46 | 8.36 | 00:00:00 | | 2008-09-18 | 16,757,400 | 9.08 | 9.54 | 8.68 | 8.95 | 00:00:00 | | 2008-09-19 | 13,764,100 | 8.67 | 9.25 | 8.36 | 8.56 | 00:00:00 | | 2008-09-22 | 10,702,300 | 9.02 | 9.99 | 8.99 | 9.72 | 00:00:00 | | 2008-09-23 | 6,266,900 | 9.57 | 9.68 | 9.24 | 9.34 | 00:00:00 | | 2008-09-24 | 4,007,400 | 9.47 | 9.71 | 9.24 | 9.24 | 00:00:00 | | 2008-09-25 | 8,193,800 | 9.50 | 9.88 | 9.40 | 9.42 | 00:00:00 | | 2008-09-26 | 9,274,900 | 9.66 | 10.03 | 9.36 | 9.47 | 00:00:00 | | 2008-09-29 | 9,133,400 | 9.60 | 9.62 | 8.68 | 8.79 | 00:00:00 | | 2008-09-30 | 11,476,200 | 9.70 | 9.96 | 9.45 | 9.59 | 00:00:00 | | 2008-10-01 | 8,655,600 | 9.85 | 10.04 | 9.55 | 9.69 | 00:00:00 | | 2008-10-02 | 12,808,900 | 9.14 | 9.15 | 7.61 | 7.73 | 00:00:00 | | 2008-10-03 | 8,580,300 | 7.74 | 8.32 | 7.68 | 7.83 | 00:00:00 | | 2008-10-06 | 15,715,400 | 8.02 | 8.06 | 6.30 | 6.89 | 00:00:00 | | 2008-10-07 | 12,894,600 | 7.65 | 7.72 | 6.73 | 6.77 | 00:00:00 | | 2008-10-08 | 14,869,400 | 7.73 | 8.94 | 7.60 | 8.94 | 00:00:00 | | 2008-10-09 | 10,951,800 | 8.60 | 8.83 | 8.31 | 8.31 | 00:00:00 | | 2008-10-10 | 14,891,200 | 9.22 | 9.41 | 7.80 | 8.15 | 00:00:00 | | 2008-10-13 | 10,594,000 | 8.98 | 9.01 | 8.00 | 8.22 | 00:00:00 | | 2008-10-14 | 10,553,000 | 8.26 | 8.80 | 8.16 | 8.39 | 00:00:00 | | 2008-10-15 | 6,647,100 | 7.85 | 8.03 | 7.00 | 7.10 | 00:00:00 | | 2008-10-16 | 10,869,400 | 7.58 | 7.63 | 6.35 | 6.70 | 00:00:00 | | 2008-10-17 | 6,603,400 | 6.43 | 7.58 | 6.29 | 6.47 | 00:00:00 | | 2008-10-20 | 6,540,700 | 6.47 | 6.98 | 6.42 | 6.80 | 00:00:00 | | 2008-10-21 | 5,639,200 | 6.47 | 6.70 | 6.23 | 6.36 | 00:00:00 | | 2008-10-22 | 10,217,700 | 6.10 | 6.10 | 4.88 | 4.95 | 00:00:00 | | 2008-10-23 | 9,836,600 | 5.21 | 5.76 | 4.99 | 5.25 | 00:00:00 | | 2008-10-24 | 9,824,400 | 4.83 | 5.63 | 4.64 | 5.31 | 00:00:00 | | 2008-10-27 | 6,822,500 | 5.17 | 5.35 | 4.73 | 4.90 | 00:00:00 | | 2008-10-28 | 7,217,400 | 5.25 | 6.00 | 4.97 | 5.85 | 00:00:00 | | 2008-10-29 | 8,651,200 | 5.89 | 6.60 | 5.87 | 6.52 | 00:00:00 | | 2008-10-30 | 6,842,000 | 6.80 | 7.05 | 6.38 | 7.05 | 00:00:00 | | 2008-10-31 | 5,850,600 | 6.80 | 7.09 | 6.61 | 6.65 | 00:00:00 | | 2008-11-03 | 5,526,200 | 6.40 | 6.96 | 6.36 | 6.76 | 00:00:00 | | 2008-11-04 | 7,385,000 | 6.94 | 7.64 | 6.92 | 7.60 | 00:00:00 | | 2008-11-05 | 6,442,100 | 7.40 | 7.62 | 6.85 | 6.85 | 00:00:00 | | 2008-11-06 | 6,403,200 | 7.00 | 7.11 | 6.14 | 6.17 | 00:00:00 | | 2008-11-07 | 3,876,300 | 6.26 | 6.66 | 6.24 | 6.66 | 00:00:00 | | 2008-11-10 | 3,673,200 | 7.02 | 7.14 | 6.58 | 6.81 | 00:00:00 | | 2008-11-11 | 3,678,900 | 6.68 | 6.78 | 6.29 | 6.45 | 00:00:00 | | 2008-11-12 | 4,844,300 | 6.35 | 6.35 | 5.64 | 5.71 | 00:00:00 | | 2008-11-13 | 8,009,700 | 5.71 | 6.33 | 5.13 | 6.26 | 00:00:00 | | 2008-11-14 | 6,030,700 | 6.31 | 6.55 | 5.93 | 5.98 | 00:00:00 | | 2008-11-17 | 4,706,300 | 6.21 | 6.45 | 5.90 | 6.07 | 00:00:00 | | 2008-11-18 | 4,597,500 | 6.17 | 6.30 | 5.93 | 6.15 | 00:00:00 | | 2008-11-19 | 7,466,200 | 6.10 | 6.42 | 5.58 | 5.60 | 00:00:00 | | 2008-11-20 | 6,715,300 | 5.56 | 5.81 | 5.20 | 5.33 | 00:00:00 | | 2008-11-21 | 14,109,200 | 6.01 | 7.42 | 5.70 | 7.30 | 00:00:00 | | 2008-11-24 | 10,237,400 | 7.71 | 8.00 | 7.24 | 7.70 | 00:00:00 | | 2008-11-25 | 8,886,600 | 8.22 | 8.43 | 7.65 | 8.01 | 00:00:00 | | 2008-11-26 | 5,574,600 | 8.09 | 8.38 | 7.92 | 8.38 | 00:00:00 | | 2008-11-28 | 2,286,000 | 8.32 | 8.38 | 8.03 | 8.22 | 00:00:00 | | 2008-12-01 | 8,520,900 | 7.79 | 7.89 | 6.70 | 6.76 | 00:00:00 | | 2008-12-02 | 8,994,800 | 7.72 | 7.73 | 7.06 | 7.50 | 00:00:00 | | 2008-12-03 | 8,592,300 | 7.58 | 8.18 | 7.36 | 7.80 | 00:00:00 | | 2008-12-04 | 7,069,500 | 7.24 | 7.71 | 7.11 | 7.23 | 00:00:00 | | 2008-12-05 | 6,499,200 | 7.15 | 7.56 | 6.66 | 7.52 | 00:00:00 | | 2008-12-08 | 7,068,500 | 8.22 | 8.53 | 8.14 | 8.45 | 00:00:00 | | 2008-12-09 | 5,356,100 | 8.24 | 8.69 | 8.18 | 8.42 | 00:00:00 | | 2008-12-10 | 8,601,400 | 8.90 | 9.30 | 8.80 | 9.04 | 00:00:00 | | 2008-12-11 | 8,009,300 | 9.03 | 9.69 | 8.69 | 8.87 | 00:00:00 | | 2008-12-12 | 5,872,900 | 8.71 | 9.20 | 8.66 | 9.20 | 00:00:00 | | 2008-12-15 | 7,978,600 | 9.31 | 9.97 | 9.22 | 9.64 | 00:00:00 | | 2008-12-16 | 6,238,300 | 9.52 | 10.10 | 9.40 | 10.08 | 00:00:00 | | 2008-12-17 | 7,899,200 | 9.64 | 10.08 | 9.41 | 9.45 | 00:00:00 | | 2008-12-18 | 9,481,800 | 9.46 | 9.55 | 8.28 | 8.56 | 00:00:00 | | 2008-12-19 | 10,092,100 | 8.30 | 8.63 | 8.13 | 8.43 | 00:00:00 | | 2008-12-22 | 5,227,500 | 8.69 | 8.90 | 8.22 | 8.33 | 00:00:00 | | 2008-12-23 | 5,525,600 | 8.76 | 8.89 | 8.49 | 8.89 | 00:00:00 | | 2008-12-24 | 1,652,000 | 8.80 | 8.83 | 8.37 | 8.64 | 00:00:00 | | 2008-12-26 | 2,312,500 | 8.74 | 9.33 | 8.51 | 9.20 | 00:00:00 | | 2008-12-29 | 6,624,800 | 9.35 | 9.89 | 9.27 | 9.84 | 00:00:00 | | 2008-12-30 | 3,315,000 | 9.40 | 9.80 | 9.32 | 9.59 | 00:00:00 | | 2008-12-31 | 3,640,800 | 9.40 | 9.97 | 9.39 | 9.93 | 00:00:00 | | 2009-01-02 | 4,427,900 | 9.95 | 10.10 | 9.59 | 9.66 | 00:00:00 | | 2009-01-05 | 5,876,200 | 9.32 | 9.55 | 8.97 | 9.23 | 00:00:00 | | 2009-01-06 | 7,981,400 | 9.46 | 10.46 | 9.32 | 10.06 | 00:00:00 | | 2009-01-07 | 8,673,500 | 9.89 | 9.97 | 8.80 | 8.95 | 00:00:00 | | 2009-01-08 | 6,388,500 | 9.30 | 9.40 | 9.00 | 9.28 | 00:00:00 | | 2009-01-09 | 6,644,500 | 9.28 | 9.28 | 8.71 | 8.79 | 00:00:00 | | 2009-01-12 | 6,695,600 | 8.54 | 8.63 | 8.02 | 8.14 | 00:00:00 | | 2009-01-13 | 7,752,700 | 8.38 | 8.56 | 8.14 | 8.38 | 00:00:00 | | 2009-01-14 | 6,971,200 | 8.24 | 8.47 | 7.82 | 8.02 | 00:00:00 | | 2009-01-15 | 10,235,000 | 7.92 | 8.10 | 7.42 | 7.94 | 00:00:00 | | 2009-01-16 | 8,547,500 | 8.24 | 8.27 | 7.74 | 8.23 | 00:00:00 | | 2009-01-20 | 7,724,400 | 8.31 | 8.68 | 8.01 | 8.07 | 00:00:00 | | 2009-01-21 | 6,555,300 | 8.41 | 8.80 | 8.10 | 8.80 | 00:00:00 | | 2009-01-22 | 6,300,400 | 8.58 | 8.96 | 8.51 | 8.73 | 00:00:00 | | 2009-01-23 | 15,464,400 | 8.73 | 9.94 | 8.70 | 9.67 | 00:00:00 | | 2009-01-26 | 11,423,000 | 10.30 | 10.37 | 9.75 | 9.86 | 00:00:00 | | 2009-01-27 | 6,272,100 | 10.08 | 10.21 | 9.77 | 9.95 | 00:00:00 | | 2009-01-28 | 6,033,300 | 10.00 | 10.02 | 9.47 | 9.69 | 00:00:00 | | 2009-01-29 | 17,526,800 | 10.19 | 11.24 | 10.07 | 10.64 | 00:00:00 | | 2009-01-30 | 13,924,400 | 10.85 | 10.97 | 10.20 | 10.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
