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
2010-07-07	3,506,600	12.95	13.15	12.81	13.15	00:00:00
2010-07-08	3,563,400	13.16	13.20	12.81	12.94	00:00:00
2010-07-09	2,810,900	13.03	13.23	12.99	13.12	00:00:00
2010-07-12	2,104,700	13.07	13.24	13.05	13.12	00:00:00
2010-07-13	2,573,400	13.40	13.50	13.17	13.20	00:00:00
2010-07-14	2,503,400	13.28	13.43	13.13	13.29	00:00:00
2010-07-15	2,768,500	13.51	13.51	13.25	13.44	00:00:00
2010-07-16	3,207,800	13.14	13.19	12.95	12.95	00:00:00
2010-07-19	4,827,300	12.79	12.86	12.40	12.50	00:00:00
2010-07-20	3,253,300	12.33	12.73	12.32	12.72	00:00:00
2010-07-21	4,056,800	12.74	12.90	12.54	12.60	00:00:00
2010-07-22	3,678,000	12.89	13.14	12.84	13.08	00:00:00
2010-07-23	3,145,500	13.15	13.22	12.97	13.11	00:00:00
2010-07-26	2,131,200	13.14	13.20	12.95	13.07	00:00:00
2010-07-27	5,064,900	13.04	13.11	12.80	12.93	00:00:00
2010-07-28	3,904,400	12.91	13.11	12.88	13.09	00:00:00
2010-07-29	2,612,600	13.04	13.20	12.98	13.05	00:00:00
2010-07-30	3,151,900	13.16	13.56	13.14	13.53	00:00:00
2010-08-02	2,095,600	13.62	13.70	13.33	13.44	00:00:00
2010-08-03	4,856,500	13.67	13.95	13.64	13.87	00:00:00
2010-08-04	5,293,900	14.15	14.21	14.06	14.14	00:00:00
2010-08-05	3,694,600	14.15	14.15	13.94	13.98	00:00:00
2010-08-06	5,009,200	14.13	14.19	13.86	13.93	00:00:00
2010-08-09	2,385,100	13.85	14.09	13.77	14.08	00:00:00
2010-08-10	4,629,700	13.85	14.35	13.81	14.25	00:00:00
2010-08-11	3,760,300	14.26	14.39	14.07	14.21	00:00:00
2010-08-12	3,254,600	14.15	14.34	14.10	14.23	00:00:00
2010-08-13	2,208,500	14.17	14.20	13.85	13.96	00:00:00
2010-08-16	2,901,100	14.07	14.24	13.99	14.18	00:00:00
2010-08-17	2,984,600	14.14	14.29	14.09	14.23	00:00:00
2010-08-18	3,757,300	14.02	14.26	13.95	14.25	00:00:00
2010-08-19	4,195,900	14.20	14.33	14.10	14.29	00:00:00
2010-08-20	2,464,200	14.13	14.14	14.00	14.13	00:00:00
2010-08-23	3,017,200	14.12	14.22	14.05	14.07	00:00:00
2010-08-24	3,830,000	13.81	14.09	13.66	13.80	00:00:00
2010-08-25	3,968,200	13.72	14.00	13.70	14.00	00:00:00
2010-08-26	3,834,000	13.98	14.32	13.98	14.27	00:00:00
2010-08-27	6,429,700	14.18	14.39	13.98	14.39	00:00:00
2010-08-30	2,138,500	14.32	14.37	14.15	14.19	00:00:00
2010-08-31	6,329,800	14.27	14.43	14.01	14.08	00:00:00
2010-09-01	4,087,100	14.32	14.36	14.08	14.19	00:00:00
2010-09-02	2,280,900	14.45	14.55	14.27	14.50	00:00:00
2010-09-03	3,085,000	14.47	14.69	14.42	14.65	00:00:00
2010-09-07	2,980,100	14.74	14.84	14.61	14.78	00:00:00
2010-09-08	3,522,200	14.84	14.94	14.72	14.73	00:00:00
2010-09-09	4,370,400	14.95	14.95	14.52	14.60	00:00:00
2010-09-10	2,893,300	14.68	14.85	14.55	14.72	00:00:00
2010-09-13	3,779,400	14.95	15.05	14.85	14.97	00:00:00
2010-09-14	9,898,300	15.23	15.84	15.22	15.32	00:00:00
2010-09-15	6,487,500	15.35	15.47	15.16	15.29	00:00:00
2010-09-16	5,306,400	15.37	15.50	15.13	15.24	00:00:00
2010-09-17	9,548,300	15.14	15.19	14.74	14.83	00:00:00
2010-09-20	4,075,500	14.95	15.19	14.92	15.05	00:00:00
2010-09-21	5,600,700	15.05	15.24	14.78	15.16	00:00:00
2010-09-22	5,426,200	15.29	15.51	15.11	15.34	00:00:00
2010-09-23	5,320,400	15.14	15.17	14.82	14.90	00:00:00
2010-09-24	3,887,800	15.14	15.14	14.82	15.06	00:00:00
2010-09-27	2,345,400	15.04	15.07	14.86	14.86	00:00:00
2010-09-28	5,882,200	14.81	15.16	14.75	15.12	00:00:00
2010-09-29	4,301,600	15.02	15.27	14.98	15.17	00:00:00
2010-09-30	4,284,500	15.19	15.29	14.96	15.27	00:00:00
2010-10-01	3,139,800	15.31	15.50	15.19	15.27	00:00:00
2010-10-04	2,217,200	15.25	15.27	15.10	15.22	00:00:00
2010-10-05	5,033,700	15.58	15.99	15.54	15.80	00:00:00
2010-10-06	3,311,600	15.79	15.94	15.67	15.93	00:00:00
2010-10-07	7,058,600	15.78	15.78	15.36	15.51	00:00:00
2010-10-08	3,211,200	15.50	15.70	15.44	15.67	00:00:00
2010-10-11	3,690,200	15.59	15.79	15.45	15.74	00:00:00
2010-10-12	3,738,300	15.74	15.77	15.50	15.72	00:00:00
2010-10-13	4,796,700	15.80	16.26	15.75	16.16	00:00:00
2010-10-14	3,145,400	15.89	16.10	15.79	15.89	00:00:00
2010-10-15	3,261,800	15.79	15.83	15.57	15.77	00:00:00
2010-10-18	3,074,600	15.65	15.75	15.56	15.69	00:00:00
2010-10-19	4,319,400	15.24	15.39	15.00	15.07	00:00:00
2010-10-20	3,622,400	15.31	15.61	15.26	15.41	00:00:00
2010-10-21	4,195,100	15.35	15.54	15.00	15.14	00:00:00
2010-10-22	2,841,300	15.08	15.35	15.02	15.33	00:00:00
2010-10-25	3,416,800	15.41	15.58	15.39	15.39	00:00:00
2010-10-26	3,613,800	15.24	15.42	15.13	15.33	00:00:00
2010-10-27	4,630,800	15.28	15.28	14.80	15.03	00:00:00
2010-10-28	4,178,400	15.16	15.64	15.01	15.43	00:00:00
2010-10-29	3,168,100	15.69	15.81	15.60	15.77	00:00:00
2010-11-01	1,827,600	15.65	15.80	15.55	15.66	00:00:00
2010-11-02	2,550,100	15.70	15.91	15.63	15.81	00:00:00
2010-11-03	4,552,400	15.75	15.83	15.38	15.63	00:00:00
2010-11-04	5,367,900	16.25	16.84	16.15	16.77	00:00:00
2010-11-05	4,384,200	16.82	17.19	16.72	16.86	00:00:00
2010-11-08	3,785,800	16.99	17.28	16.76	17.23	00:00:00
2010-11-09	8,161,800	17.72	17.93	16.76	16.91	00:00:00
2010-11-10	8,758,200	17.40	17.82	17.18	17.82	00:00:00
2010-11-11	4,848,000	17.92	18.06	17.61	17.98	00:00:00
2010-11-12	5,945,700	17.77	17.96	17.20	17.31	00:00:00
2010-11-15	3,849,700	17.46	17.58	17.16	17.16	00:00:00
2010-11-16	5,737,900	16.93	17.00	16.53	16.61	00:00:00
2010-11-17	3,178,900	16.57	16.95	16.57	16.67	00:00:00
2010-11-18	3,698,700	16.86	16.98	16.66	16.71	00:00:00
2010-11-19	3,732,600	16.68	16.91	16.62	16.69	00:00:00
2010-11-22	2,471,300	16.67	16.96	16.54	16.94	00:00:00
2010-11-23	2,905,300	16.78	16.89	16.56	16.70	00:00:00
2010-11-24	2,281,900	16.84	16.88	16.68	16.85	00:00:00
2010-11-26	1,677,500	16.38	16.52	16.30	16.46	00:00:00
2010-11-29	3,779,600	16.40	16.71	16.25	16.62	00:00:00
2010-11-30	4,335,700	16.36	16.80	16.32	16.69	00:00:00
2010-12-01	5,262,300	16.67	16.94	16.56	16.78	00:00:00
2010-12-02	5,580,100	17.11	17.51	17.10	17.37	00:00:00
2010-12-03	5,102,600	17.55	18.19	17.52	18.12	00:00:00
2010-12-06	2,518,000	18.03	18.22	17.96	18.13	00:00:00
2010-12-07	3,917,200	18.30	18.34	17.79	17.79	00:00:00
2010-12-08	3,870,600	17.73	17.81	17.49	17.53	00:00:00
2010-12-09	2,441,700	17.79	17.87	17.61	17.80	00:00:00
2010-12-10	3,025,200	17.72	17.94	17.53	17.79	00:00:00
2010-12-13	1,976,700	18.12	18.25	17.99	18.06	00:00:00
2010-12-14	4,386,200	18.21	18.53	18.07	18.49	00:00:00
2010-12-15	5,595,300	18.18	18.49	17.88	17.94	00:00:00
2010-12-16	5,343,900	17.85	17.89	17.38	17.65	00:00:00
2010-12-17	4,564,700	17.84	17.97	17.58	17.75	00:00:00
2010-12-20	2,013,400	17.87	18.00	17.67	17.85	00:00:00
2010-12-21	2,335,500	17.64	17.73	17.46	17.56	00:00:00
2010-12-22	2,162,700	17.47	17.55	17.38	17.38	00:00:00
2010-12-23	1,935,500	17.47	17.90	17.40	17.80	00:00:00
2010-12-27	861,300	17.87	17.87	17.45	17.61	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>