TR4DER - Gold Fields Limit [GFI] Historical Prices

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 2024-05-05
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-13	6,222,000	13.50	13.57	13.09	13.55	00:00:00
2010-01-14	3,546,300	13.33	13.60	13.32	13.41	00:00:00
2010-01-15	4,693,700	13.32	13.36	13.14	13.26	00:00:00
2010-01-19	4,112,900	13.05	13.39	13.05	13.32	00:00:00
2010-01-20	9,238,500	12.83	12.94	12.43	12.90	00:00:00
2010-01-21	9,091,700	12.76	12.93	12.31	12.32	00:00:00
2010-01-22	8,802,700	12.05	12.43	11.91	12.35	00:00:00
2010-01-25	6,422,400	12.71	12.72	12.27	12.39	00:00:00
2010-01-26	5,034,200	12.14	12.58	12.11	12.25	00:00:00
2010-01-27	6,854,500	12.09	12.26	11.93	12.13	00:00:00
2010-01-28	6,981,600	12.23	12.23	11.72	12.03	00:00:00
2010-01-29	7,495,500	11.86	11.94	11.41	11.42	00:00:00
2010-02-01	5,612,300	11.74	12.10	11.71	12.10	00:00:00
2010-02-02	5,085,000	12.35	12.42	12.05	12.13	00:00:00
2010-02-03	9,093,500	11.94	11.98	11.65	11.94	00:00:00
2010-02-04	16,670,100	11.48	11.48	10.88	11.14	00:00:00
2010-02-05	10,722,900	11.30	11.62	10.93	11.62	00:00:00
2010-02-08	6,395,000	11.43	11.63	11.18	11.20	00:00:00
2010-02-09	11,343,900	11.37	11.70	11.25	11.53	00:00:00
2010-02-10	5,819,600	11.56	11.63	11.23	11.48	00:00:00
2010-02-11	7,581,400	11.53	11.92	11.41	11.91	00:00:00
2010-02-12	5,547,800	11.69	11.95	11.53	11.86	00:00:00
2010-02-16	5,340,400	12.31	12.38	12.17	12.29	00:00:00
2010-02-17	6,185,500	12.43	12.46	11.87	12.06	00:00:00
2010-02-18	4,439,000	12.18	12.27	12.02	12.15	00:00:00
2010-02-19	4,141,700	11.94	12.11	11.87	11.95	00:00:00
2010-02-22	4,570,900	11.89	11.95	11.59	11.70	00:00:00
2010-02-23	7,857,400	11.69	11.75	11.10	11.16	00:00:00
2010-02-24	8,478,600	11.20	11.34	10.99	11.08	00:00:00
2010-02-25	8,133,000	11.01	11.45	10.94	11.43	00:00:00
2010-02-26	4,395,600	11.46	11.58	11.31	11.49	00:00:00
2010-03-01	4,683,700	11.50	11.63	11.39	11.56	00:00:00
2010-03-02	6,594,700	11.71	12.06	11.66	11.97	00:00:00
2010-03-03	6,607,000	12.27	12.40	12.10	12.26	00:00:00
2010-03-04	4,697,300	12.29	12.33	12.04	12.18	00:00:00
2010-03-05	3,366,700	12.12	12.43	12.12	12.31	00:00:00
2010-03-08	4,720,000	12.50	12.56	12.27	12.29	00:00:00
2010-03-09	3,614,500	12.18	12.25	12.05	12.16	00:00:00
2010-03-10	4,628,800	12.26	12.31	11.93	12.07	00:00:00
2010-03-11	4,022,400	11.92	12.07	11.78	12.07	00:00:00
2010-03-12	4,678,800	12.13	12.23	11.94	11.94	00:00:00
2010-03-15	3,030,200	12.00	12.04	11.82	11.96	00:00:00
2010-03-16	4,128,200	12.24	12.35	12.12	12.34	00:00:00
2010-03-17	4,653,300	12.44	12.56	12.35	12.44	00:00:00
2010-03-18	4,457,000	12.46	12.64	12.33	12.52	00:00:00
2010-03-19	8,284,300	12.49	12.54	12.22	12.30	00:00:00
2010-03-22	3,976,200	12.13	12.46	12.05	12.45	00:00:00
2010-03-23	4,530,600	12.39	12.60	12.29	12.49	00:00:00
2010-03-24	6,995,100	12.21	12.31	12.09	12.12	00:00:00
2010-03-25	5,947,100	12.21	12.29	11.96	11.97	00:00:00
2010-03-26	7,122,600	12.03	12.27	11.91	12.15	00:00:00
2010-03-29	4,554,800	12.22	12.42	12.18	12.31	00:00:00
2010-03-30	4,007,400	12.43	12.45	12.15	12.31	00:00:00
2010-03-31	5,500,900	12.45	12.71	12.43	12.62	00:00:00
2010-04-01	5,922,200	12.68	12.87	12.62	12.83	00:00:00
2010-04-05	7,370,700	12.88	13.12	12.74	12.99	00:00:00
2010-04-06	4,584,500	12.90	13.25	12.83	13.08	00:00:00
2010-04-07	6,254,500	13.07	13.28	13.02	13.23	00:00:00
2010-04-08	4,385,200	13.16	13.21	13.06	13.10	00:00:00
2010-04-09	4,627,400	13.24	13.36	13.12	13.27	00:00:00
2010-04-12	4,180,600	13.22	13.26	13.00	13.04	00:00:00
2010-04-13	5,349,700	13.00	13.02	12.68	12.87	00:00:00
2010-04-14	3,576,700	13.03	13.18	12.93	13.11	00:00:00
2010-04-15	4,575,300	12.98	13.20	12.95	13.04	00:00:00
2010-04-16	8,503,300	12.88	12.92	12.28	12.57	00:00:00
2010-04-19	5,106,700	12.56	12.64	12.41	12.60	00:00:00
2010-04-20	2,603,000	12.73	12.80	12.53	12.55	00:00:00
2010-04-21	4,176,800	12.68	12.85	12.64	12.77	00:00:00
2010-04-22	5,194,400	12.70	12.92	12.59	12.90	00:00:00
2010-04-23	3,636,200	12.77	13.19	12.73	13.14	00:00:00
2010-04-26	3,932,200	13.15	13.20	12.93	13.00	00:00:00
2010-04-27	7,411,100	12.82	13.17	12.70	13.05	00:00:00
2010-04-28	9,421,800	12.91	13.39	12.82	13.28	00:00:00
2010-04-29	5,864,100	13.25	13.45	13.17	13.26	00:00:00
2010-04-30	7,310,000	13.34	13.54	13.24	13.44	00:00:00
2010-05-03	3,949,500	13.45	13.52	13.15	13.22	00:00:00
2010-05-04	7,014,200	13.33	13.33	12.85	13.22	00:00:00
2010-05-05	7,085,400	12.88	13.27	12.81	13.11	00:00:00
2010-05-06	12,887,500	12.93	13.33	12.71	13.14	00:00:00
2010-05-07	13,257,200	12.88	13.06	12.49	12.58	00:00:00
2010-05-10	7,570,400	12.77	12.99	12.70	12.96	00:00:00
2010-05-11	11,958,600	13.47	13.87	13.37	13.75	00:00:00
2010-05-12	10,198,700	13.93	14.01	13.73	13.88	00:00:00
2010-05-13	5,607,800	13.85	14.19	13.65	13.75	00:00:00
2010-05-14	7,039,800	13.94	13.98	13.48	13.85	00:00:00
2010-05-17	8,059,600	13.78	13.84	13.48	13.59	00:00:00
2010-05-18	7,646,500	13.46	13.58	13.05	13.26	00:00:00
2010-05-19	10,233,400	13.00	13.07	12.58	12.99	00:00:00
2010-05-20	9,511,000	12.58	12.99	12.49	12.65	00:00:00
2010-05-21	6,974,900	12.16	12.77	12.16	12.59	00:00:00
2010-05-24	3,646,200	12.84	12.95	12.59	12.62	00:00:00
2010-05-25	7,028,100	12.74	13.18	12.64	13.17	00:00:00
2010-05-26	8,488,300	13.34	13.72	13.22	13.46	00:00:00
2010-05-27	5,706,000	13.50	13.83	13.46	13.80	00:00:00
2010-05-28	4,670,400	13.62	13.80	13.58	13.75	00:00:00
2010-06-01	4,543,600	13.82	14.08	13.71	13.71	00:00:00
2010-06-02	2,703,900	13.81	13.96	13.63	13.96	00:00:00
2010-06-03	5,000,500	13.99	13.99	13.46	13.57	00:00:00
2010-06-04	6,501,200	13.42	13.50	13.11	13.18	00:00:00
2010-06-07	7,033,000	13.25	13.80	13.14	13.61	00:00:00
2010-06-08	7,447,300	13.48	13.71	13.40	13.51	00:00:00
2010-06-09	4,212,800	13.47	13.65	13.32	13.43	00:00:00
2010-06-10	3,761,200	13.35	13.59	13.28	13.48	00:00:00
2010-06-11	3,098,600	13.32	13.52	13.32	13.42	00:00:00
2010-06-14	3,816,100	13.47	13.54	13.31	13.36	00:00:00
2010-06-15	3,098,300	13.54	13.76	13.50	13.74	00:00:00
2010-06-16	2,716,900	13.55	13.88	13.55	13.78	00:00:00
2010-06-17	4,025,900	14.01	14.26	14.01	14.15	00:00:00
2010-06-18	4,401,400	14.30	14.33	14.03	14.04	00:00:00
2010-06-21	5,287,500	13.97	14.02	13.52	13.59	00:00:00
2010-06-22	3,398,000	13.59	13.68	13.36	13.40	00:00:00
2010-06-23	4,842,300	13.56	13.68	13.33	13.55	00:00:00
2010-06-24	4,415,500	13.46	13.74	13.41	13.47	00:00:00
2010-06-25	5,103,000	13.66	14.11	13.61	14.02	00:00:00
2010-06-28	4,669,900	13.95	14.22	13.78	13.78	00:00:00
2010-06-29	3,563,200	13.66	13.77	13.44	13.50	00:00:00
2010-06-30	3,799,100	13.45	13.72	13.34	13.37	00:00:00
2010-07-01	5,864,600	13.27	13.34	12.55	12.79	00:00:00
2010-07-02	6,154,900	13.03	13.13	12.82	12.83	00:00:00
2010-07-06	3,985,400	13.05	13.06	12.62	12.71	00:00:00
2010-07-07	3,506,600	12.95	13.15	12.81	13.15	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>