|
 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 | | 2000-06-23 | 245,000 | 3.91 | 3.94 | 3.75 | 3.75 | 00:00:00 | | 2000-06-26 | 244,500 | 3.83 | 3.84 | 3.75 | 3.81 | 00:00:00 | | 2000-06-27 | 177,700 | 3.78 | 3.84 | 3.78 | 3.84 | 00:00:00 | | 2000-06-28 | 347,500 | 3.84 | 3.94 | 3.81 | 3.91 | 00:00:00 | | 2000-06-29 | 1,102,200 | 3.88 | 4.00 | 3.78 | 3.81 | 00:00:00 | | 2000-06-30 | 168,100 | 3.84 | 3.94 | 3.81 | 3.94 | 00:00:00 | | 2000-07-03 | 60,500 | 3.88 | 3.97 | 3.84 | 3.88 | 00:00:00 | | 2000-07-05 | 506,400 | 3.84 | 3.88 | 3.69 | 3.78 | 00:00:00 | | 2000-07-06 | 156,300 | 3.78 | 3.91 | 3.78 | 3.84 | 00:00:00 | | 2000-07-07 | 178,400 | 3.75 | 3.81 | 3.75 | 3.81 | 00:00:00 | | 2000-07-10 | 155,500 | 3.78 | 3.84 | 3.72 | 3.81 | 00:00:00 | | 2000-07-11 | 149,500 | 3.78 | 3.81 | 3.72 | 3.78 | 00:00:00 | | 2000-07-12 | 141,300 | 3.75 | 3.78 | 3.72 | 3.75 | 00:00:00 | | 2000-07-13 | 129,100 | 3.72 | 3.75 | 3.63 | 3.69 | 00:00:00 | | 2000-07-14 | 311,900 | 3.72 | 3.75 | 3.66 | 3.66 | 00:00:00 | | 2000-07-17 | 199,100 | 3.69 | 3.78 | 3.66 | 3.66 | 00:00:00 | | 2000-07-18 | 204,500 | 3.67 | 3.75 | 3.66 | 3.75 | 00:00:00 | | 2000-07-19 | 576,900 | 3.72 | 3.78 | 3.72 | 3.75 | 00:00:00 | | 2000-07-20 | 281,600 | 3.73 | 3.75 | 3.69 | 3.75 | 00:00:00 | | 2000-07-21 | 798,000 | 3.69 | 3.91 | 3.69 | 3.91 | 00:00:00 | | 2000-07-24 | 370,300 | 3.81 | 3.81 | 3.72 | 3.75 | 00:00:00 | | 2000-07-25 | 481,400 | 3.75 | 3.78 | 3.63 | 3.75 | 00:00:00 | | 2000-07-26 | 964,500 | 3.64 | 4.09 | 3.63 | 4.06 | 00:00:00 | | 2000-07-27 | 224,500 | 3.75 | 3.75 | 3.34 | 3.69 | 00:00:00 | | 2000-07-28 | 103,300 | 3.69 | 3.69 | 3.59 | 3.66 | 00:00:00 | | 2000-07-31 | 92,800 | 3.59 | 3.63 | 3.56 | 3.63 | 00:00:00 | | 2000-08-01 | 56,700 | 3.59 | 3.59 | 3.50 | 3.56 | 00:00:00 | | 2000-08-02 | 83,400 | 3.53 | 3.59 | 3.50 | 3.58 | 00:00:00 | | 2000-08-03 | 1,000,600 | 3.58 | 3.59 | 3.13 | 3.25 | 00:00:00 | | 2000-08-04 | 233,600 | 3.41 | 3.44 | 3.34 | 3.38 | 00:00:00 | | 2000-08-07 | 152,500 | 3.53 | 3.55 | 3.38 | 3.44 | 00:00:00 | | 2000-08-08 | 273,100 | 3.38 | 3.50 | 3.19 | 3.19 | 00:00:00 | | 2000-08-09 | 255,200 | 3.28 | 3.31 | 3.19 | 3.31 | 00:00:00 | | 2000-08-10 | 174,500 | 3.38 | 3.44 | 3.25 | 3.41 | 00:00:00 | | 2000-08-11 | 194,400 | 3.55 | 3.66 | 3.47 | 3.63 | 00:00:00 | | 2000-08-14 | 101,300 | 3.59 | 3.63 | 3.50 | 3.63 | 00:00:00 | | 2000-08-15 | 151,700 | 3.56 | 3.72 | 3.56 | 3.72 | 00:00:00 | | 2000-08-16 | 128,100 | 3.70 | 3.81 | 3.69 | 3.81 | 00:00:00 | | 2000-08-17 | 131,900 | 3.81 | 3.81 | 3.72 | 3.78 | 00:00:00 | | 2000-08-18 | 125,300 | 3.72 | 3.75 | 3.63 | 3.69 | 00:00:00 | | 2000-08-21 | 102,000 | 3.78 | 3.78 | 3.63 | 3.75 | 00:00:00 | | 2000-08-22 | 165,300 | 3.75 | 3.75 | 3.72 | 3.75 | 00:00:00 | | 2000-08-23 | 350,300 | 3.75 | 3.75 | 3.66 | 3.72 | 00:00:00 | | 2000-08-24 | 22,800 | 3.66 | 3.72 | 3.66 | 3.66 | 00:00:00 | | 2000-08-25 | 215,600 | 3.69 | 3.72 | 3.63 | 3.63 | 00:00:00 | | 2000-08-28 | 133,900 | 3.66 | 3.75 | 3.56 | 3.59 | 00:00:00 | | 2000-08-29 | 127,000 | 3.59 | 3.69 | 3.59 | 3.59 | 00:00:00 | | 2000-08-30 | 260,500 | 3.66 | 3.66 | 3.53 | 3.56 | 00:00:00 | | 2000-08-31 | 249,700 | 3.66 | 3.75 | 3.56 | 3.63 | 00:00:00 | | 2000-09-01 | 90,600 | 3.63 | 3.72 | 3.63 | 3.66 | 00:00:00 | | 2000-09-05 | 174,800 | 3.63 | 3.66 | 3.56 | 3.59 | 00:00:00 | | 2000-09-06 | 197,800 | 3.56 | 3.59 | 3.47 | 3.56 | 00:00:00 | | 2000-09-07 | 52,700 | 3.53 | 3.56 | 3.50 | 3.50 | 00:00:00 | | 2000-09-08 | 99,700 | 3.56 | 3.66 | 3.50 | 3.59 | 00:00:00 | | 2000-09-11 | 181,200 | 3.61 | 3.69 | 3.56 | 3.63 | 00:00:00 | | 2000-09-12 | 164,500 | 3.66 | 3.72 | 3.63 | 3.69 | 00:00:00 | | 2000-09-13 | 573,600 | 3.66 | 3.75 | 3.66 | 3.75 | 00:00:00 | | 2000-09-14 | 170,800 | 3.73 | 3.75 | 3.66 | 3.69 | 00:00:00 | | 2000-09-15 | 55,900 | 3.66 | 3.69 | 3.56 | 3.56 | 00:00:00 | | 2000-09-18 | 168,900 | 3.59 | 3.63 | 3.34 | 3.38 | 00:00:00 | | 2000-09-19 | 807,300 | 3.44 | 3.47 | 3.28 | 3.38 | 00:00:00 | | 2000-09-20 | 164,100 | 3.33 | 3.38 | 3.30 | 3.31 | 00:00:00 | | 2000-09-21 | 1,947,700 | 3.13 | 3.19 | 3.03 | 3.19 | 00:00:00 | | 2000-09-22 | 1,351,300 | 3.25 | 3.25 | 2.97 | 3.00 | 00:00:00 | | 2000-09-25 | 622,700 | 3.06 | 3.13 | 3.00 | 3.06 | 00:00:00 | | 2000-09-26 | 1,143,300 | 3.08 | 3.16 | 3.00 | 3.03 | 00:00:00 | | 2000-09-27 | 541,300 | 3.06 | 3.28 | 3.06 | 3.22 | 00:00:00 | | 2000-09-28 | 180,500 | 3.28 | 3.28 | 3.06 | 3.06 | 00:00:00 | | 2000-09-29 | 163,300 | 3.06 | 3.19 | 3.03 | 3.06 | 00:00:00 | | 2000-10-02 | 118,300 | 3.13 | 3.16 | 3.06 | 3.06 | 00:00:00 | | 2000-10-03 | 140,000 | 3.09 | 3.13 | 2.97 | 3.00 | 00:00:00 | | 2000-10-04 | 141,900 | 3.03 | 3.06 | 3.00 | 3.06 | 00:00:00 | | 2000-10-05 | 893,300 | 3.09 | 3.19 | 3.03 | 3.06 | 00:00:00 | | 2000-10-06 | 454,500 | 3.19 | 3.25 | 3.06 | 3.13 | 00:00:00 | | 2000-10-09 | 150,300 | 3.19 | 3.22 | 3.06 | 3.19 | 00:00:00 | | 2000-10-10 | 84,400 | 3.06 | 3.19 | 3.06 | 3.13 | 00:00:00 | | 2000-10-11 | 460,600 | 3.11 | 3.13 | 3.00 | 3.06 | 00:00:00 | | 2000-10-12 | 604,400 | 3.03 | 3.25 | 3.03 | 3.25 | 00:00:00 | | 2000-10-13 | 328,100 | 3.25 | 3.25 | 3.00 | 3.06 | 00:00:00 | | 2000-10-16 | 104,100 | 3.00 | 3.03 | 2.94 | 2.94 | 00:00:00 | | 2000-10-17 | 128,900 | 2.94 | 3.00 | 2.81 | 2.81 | 00:00:00 | | 2000-10-18 | 153,400 | 2.94 | 3.00 | 2.75 | 2.75 | 00:00:00 | | 2000-10-19 | 151,400 | 2.77 | 2.88 | 2.72 | 2.81 | 00:00:00 | | 2000-10-20 | 168,700 | 2.77 | 3.00 | 2.72 | 3.00 | 00:00:00 | | 2000-10-23 | 125,300 | 3.00 | 3.00 | 2.81 | 2.81 | 00:00:00 | | 2000-10-24 | 193,300 | 2.91 | 2.94 | 2.78 | 2.81 | 00:00:00 | | 2000-10-25 | 89,100 | 2.78 | 2.81 | 2.75 | 2.81 | 00:00:00 | | 2000-10-26 | 92,500 | 2.77 | 2.81 | 2.75 | 2.81 | 00:00:00 | | 2000-10-27 | 94,700 | 2.78 | 2.91 | 2.78 | 2.88 | 00:00:00 | | 2000-10-30 | 101,400 | 2.89 | 2.94 | 2.81 | 2.88 | 00:00:00 | | 2000-10-31 | 280,500 | 2.92 | 3.00 | 2.81 | 2.97 | 00:00:00 | | 2000-11-01 | 118,600 | 3.00 | 3.09 | 2.94 | 2.94 | 00:00:00 | | 2000-11-02 | 177,500 | 2.98 | 3.00 | 2.88 | 2.94 | 00:00:00 | | 2000-11-03 | 403,800 | 2.88 | 2.88 | 2.63 | 2.72 | 00:00:00 | | 2000-11-06 | 305,000 | 2.72 | 2.88 | 2.69 | 2.69 | 00:00:00 | | 2000-11-07 | 191,700 | 2.75 | 2.81 | 2.63 | 2.69 | 00:00:00 | | 2000-11-08 | 128,300 | 2.70 | 2.72 | 2.63 | 2.69 | 00:00:00 | | 2000-11-09 | 60,500 | 2.67 | 2.69 | 2.56 | 2.63 | 00:00:00 | | 2000-11-10 | 330,000 | 2.67 | 2.72 | 2.63 | 2.63 | 00:00:00 | | 2000-11-13 | 97,000 | 2.67 | 2.81 | 2.63 | 2.72 | 00:00:00 | | 2000-11-14 | 95,200 | 2.75 | 2.81 | 2.72 | 2.78 | 00:00:00 | | 2000-11-15 | 165,600 | 2.78 | 2.81 | 2.69 | 2.72 | 00:00:00 | | 2000-11-16 | 129,400 | 2.75 | 2.81 | 2.72 | 2.78 | 00:00:00 | | 2000-11-17 | 133,600 | 2.81 | 2.81 | 2.69 | 2.75 | 00:00:00 | | 2000-11-20 | 135,800 | 2.75 | 2.81 | 2.69 | 2.75 | 00:00:00 | | 2000-11-21 | 143,600 | 2.75 | 2.81 | 2.69 | 2.78 | 00:00:00 | | 2000-11-22 | 211,100 | 2.78 | 3.00 | 2.75 | 2.84 | 00:00:00 | | 2000-11-24 | 81,600 | 2.78 | 2.84 | 2.75 | 2.81 | 00:00:00 | | 2000-11-27 | 695,900 | 2.78 | 3.09 | 2.78 | 3.09 | 00:00:00 | | 2000-11-28 | 360,300 | 3.00 | 3.00 | 2.88 | 2.94 | 00:00:00 | | 2000-11-29 | 281,700 | 2.92 | 3.00 | 2.88 | 2.94 | 00:00:00 | | 2000-11-30 | 240,300 | 2.94 | 2.97 | 2.81 | 2.88 | 00:00:00 | | 2000-12-01 | 257,800 | 2.94 | 3.00 | 2.88 | 3.00 | 00:00:00 | | 2000-12-04 | 742,700 | 3.00 | 3.44 | 3.00 | 3.44 | 00:00:00 | | 2000-12-05 | 695,300 | 3.34 | 3.44 | 3.25 | 3.38 | 00:00:00 | | 2000-12-06 | 993,000 | 3.28 | 3.94 | 3.25 | 3.94 | 00:00:00 | | 2000-12-07 | 640,500 | 3.56 | 3.63 | 3.50 | 3.59 | 00:00:00 | | 2000-12-08 | 313,600 | 3.50 | 3.53 | 3.38 | 3.41 | 00:00:00 | | 2000-12-11 | 154,500 | 3.39 | 3.41 | 3.31 | 3.34 | 00:00:00 | | 2000-12-12 | 182,000 | 3.25 | 3.27 | 3.13 | 3.19 | 00:00:00 | | 2000-12-13 | 662,700 | 3.27 | 3.31 | 3.22 | 3.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
