|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-12-27 | 861,300 | 17.87 | 17.87 | 17.45 | 17.61 | 00:00:00 | | 2010-12-28 | 1,498,100 | 17.77 | 17.98 | 17.71 | 17.97 | 00:00:00 | | 2010-12-29 | 1,040,600 | 17.92 | 18.07 | 17.77 | 17.91 | 00:00:00 | | 2010-12-30 | 1,639,400 | 18.04 | 18.12 | 17.73 | 17.93 | 00:00:00 | | 2010-12-31 | 1,185,400 | 17.97 | 18.24 | 17.93 | 18.13 | 00:00:00 | | 2011-01-03 | 2,733,200 | 18.27 | 18.38 | 18.02 | 18.14 | 00:00:00 | | 2011-01-04 | 3,945,900 | 17.87 | 17.94 | 17.13 | 17.49 | 00:00:00 | | 2011-01-05 | 3,155,700 | 17.25 | 17.40 | 17.08 | 17.36 | 00:00:00 | | 2011-01-06 | 4,359,800 | 17.20 | 17.26 | 16.71 | 16.82 | 00:00:00 | | 2011-01-07 | 5,175,200 | 16.67 | 17.25 | 16.67 | 17.03 | 00:00:00 | | 2011-01-10 | 4,699,600 | 16.97 | 17.22 | 16.88 | 17.17 | 00:00:00 | | 2011-01-11 | 2,468,500 | 17.26 | 17.46 | 17.15 | 17.29 | 00:00:00 | | 2011-01-12 | 3,215,800 | 17.30 | 17.37 | 17.13 | 17.27 | 00:00:00 | | 2011-01-13 | 2,812,300 | 17.24 | 17.29 | 16.81 | 16.88 | 00:00:00 | | 2011-01-14 | 3,565,500 | 16.65 | 16.83 | 16.53 | 16.67 | 00:00:00 | | 2011-01-18 | 1,810,800 | 16.74 | 16.96 | 16.69 | 16.89 | 00:00:00 | | 2011-01-19 | 3,134,200 | 16.74 | 16.87 | 16.41 | 16.56 | 00:00:00 | | 2011-01-20 | 4,509,400 | 16.20 | 16.68 | 16.15 | 16.47 | 00:00:00 | | 2011-01-21 | 5,350,700 | 16.41 | 16.48 | 16.20 | 16.38 | 00:00:00 | | 2011-01-24 | 3,734,100 | 16.25 | 16.50 | 16.09 | 16.21 | 00:00:00 | | 2011-01-25 | 5,538,200 | 15.82 | 16.03 | 15.73 | 15.91 | 00:00:00 | | 2011-01-26 | 5,498,100 | 15.84 | 16.39 | 15.76 | 16.37 | 00:00:00 | | 2011-01-27 | 4,177,700 | 16.16 | 16.24 | 15.83 | 15.96 | 00:00:00 | | 2011-01-28 | 6,333,300 | 15.61 | 16.29 | 15.61 | 15.85 | 00:00:00 | | 2011-01-31 | 4,389,500 | 15.73 | 15.93 | 15.65 | 15.87 | 00:00:00 | | 2011-02-01 | 4,076,800 | 15.93 | 16.15 | 15.73 | 16.11 | 00:00:00 | | 2011-02-02 | 3,283,400 | 16.22 | 16.29 | 16.01 | 16.12 | 00:00:00 | | 2011-02-03 | 4,560,900 | 16.05 | 16.36 | 15.77 | 16.30 | 00:00:00 | | 2011-02-04 | 3,065,300 | 16.29 | 16.35 | 16.00 | 16.15 | 00:00:00 | | 2011-02-07 | 2,804,400 | 16.16 | 16.38 | 16.07 | 16.21 | 00:00:00 | | 2011-02-08 | 3,135,500 | 16.35 | 16.54 | 16.30 | 16.53 | 00:00:00 | | 2011-02-09 | 3,633,600 | 16.41 | 16.46 | 16.16 | 16.29 | 00:00:00 | | 2011-02-10 | 3,567,000 | 16.01 | 16.06 | 15.66 | 15.98 | 00:00:00 | | 2011-02-11 | 3,852,100 | 15.97 | 16.10 | 15.83 | 15.84 | 00:00:00 | | 2011-02-14 | 2,805,900 | 15.88 | 15.95 | 15.82 | 15.87 | 00:00:00 | | 2011-02-15 | 3,952,200 | 16.06 | 16.27 | 16.01 | 16.16 | 00:00:00 | | 2011-02-16 | 4,568,000 | 16.44 | 16.62 | 16.24 | 16.58 | 00:00:00 | | 2011-02-17 | 3,343,400 | 16.80 | 16.98 | 16.61 | 16.82 | 00:00:00 | | 2011-02-18 | 4,802,200 | 17.30 | 17.59 | 17.11 | 17.29 | 00:00:00 | | 2011-02-22 | 3,384,500 | 17.76 | 17.79 | 17.29 | 17.29 | 00:00:00 | | 2011-02-23 | 3,718,400 | 17.55 | 17.83 | 17.50 | 17.64 | 00:00:00 | | 2011-02-24 | 3,386,000 | 17.65 | 17.75 | 17.24 | 17.26 | 00:00:00 | | 2011-02-25 | 2,006,600 | 17.43 | 17.63 | 17.30 | 17.63 | 00:00:00 | | 2011-02-28 | 1,699,100 | 17.80 | 17.98 | 17.69 | 17.91 | 00:00:00 | | 2011-03-01 | 3,461,200 | 17.94 | 18.04 | 17.84 | 17.88 | 00:00:00 | | 2011-03-02 | 3,494,700 | 18.10 | 18.33 | 17.94 | 18.13 | 00:00:00 | | 2011-03-03 | 3,904,000 | 17.95 | 18.02 | 17.71 | 17.78 | 00:00:00 | | 2011-03-04 | 4,621,400 | 17.70 | 17.77 | 17.44 | 17.58 | 00:00:00 | | 2011-03-07 | 2,947,900 | 17.89 | 17.91 | 17.43 | 17.49 | 00:00:00 | | 2011-03-08 | 4,195,100 | 17.66 | 17.94 | 17.42 | 17.80 | 00:00:00 | | 2011-03-09 | 2,358,400 | 17.74 | 17.80 | 17.52 | 17.59 | 00:00:00 | | 2011-03-10 | 3,765,100 | 17.11 | 17.31 | 16.93 | 17.11 | 00:00:00 | | 2011-03-11 | 3,152,600 | 16.98 | 17.57 | 16.89 | 17.38 | 00:00:00 | | 2011-03-14 | 2,003,800 | 17.43 | 17.54 | 17.30 | 17.48 | 00:00:00 | | 2011-03-15 | 4,162,800 | 16.48 | 17.08 | 16.36 | 17.03 | 00:00:00 | | 2011-03-16 | 3,710,300 | 16.93 | 16.98 | 16.23 | 16.43 | 00:00:00 | | 2011-03-17 | 3,152,000 | 16.35 | 16.51 | 16.14 | 16.38 | 00:00:00 | | 2011-03-18 | 3,607,000 | 16.52 | 16.56 | 16.23 | 16.41 | 00:00:00 | | 2011-03-21 | 1,744,100 | 16.68 | 16.83 | 16.59 | 16.81 | 00:00:00 | | 2011-03-22 | 3,366,500 | 16.31 | 16.55 | 16.26 | 16.52 | 00:00:00 | | 2011-03-23 | 3,653,700 | 16.51 | 17.03 | 16.48 | 17.00 | 00:00:00 | | 2011-03-24 | 5,892,900 | 17.24 | 17.48 | 16.93 | 17.03 | 00:00:00 | | 2011-03-25 | 2,996,900 | 16.90 | 17.02 | 16.73 | 16.82 | 00:00:00 | | 2011-03-28 | 2,977,300 | 16.60 | 16.92 | 16.54 | 16.75 | 00:00:00 | | 2011-03-29 | 3,307,200 | 16.85 | 17.12 | 16.79 | 16.84 | 00:00:00 | | 2011-03-30 | 3,087,400 | 17.21 | 17.36 | 17.06 | 17.30 | 00:00:00 | | 2011-03-31 | 2,475,400 | 17.45 | 17.52 | 17.31 | 17.46 | 00:00:00 | | 2011-04-01 | 3,486,300 | 17.52 | 17.71 | 17.33 | 17.54 | 00:00:00 | | 2011-04-04 | 1,610,200 | 17.76 | 17.80 | 17.55 | 17.60 | 00:00:00 | | 2011-04-05 | 3,839,200 | 17.64 | 18.35 | 17.63 | 18.29 | 00:00:00 | | 2011-04-06 | 2,536,300 | 18.37 | 18.49 | 18.20 | 18.38 | 00:00:00 | | 2011-04-07 | 2,653,700 | 18.24 | 18.41 | 17.98 | 18.15 | 00:00:00 | | 2011-04-08 | 3,461,400 | 18.28 | 18.70 | 18.24 | 18.55 | 00:00:00 | | 2011-04-11 | 2,978,700 | 18.37 | 18.48 | 18.00 | 18.14 | 00:00:00 | | 2011-04-12 | 2,883,300 | 18.19 | 18.21 | 17.85 | 17.98 | 00:00:00 | | 2011-04-13 | 3,431,300 | 18.09 | 18.19 | 17.60 | 17.77 | 00:00:00 | | 2011-04-14 | 4,038,900 | 17.68 | 18.05 | 17.66 | 17.97 | 00:00:00 | | 2011-04-15 | 2,652,700 | 17.79 | 17.93 | 17.64 | 17.88 | 00:00:00 | | 2011-04-18 | 6,588,900 | 17.65 | 17.84 | 17.27 | 17.54 | 00:00:00 | | 2011-04-19 | 3,077,800 | 17.55 | 17.69 | 17.36 | 17.68 | 00:00:00 | | 2011-04-20 | 3,290,900 | 17.86 | 18.04 | 17.80 | 17.88 | 00:00:00 | | 2011-04-21 | 3,031,000 | 17.93 | 18.05 | 17.79 | 17.95 | 00:00:00 | | 2011-04-25 | 2,096,900 | 18.09 | 18.11 | 17.69 | 17.81 | 00:00:00 | | 2011-04-26 | 2,148,900 | 17.74 | 17.80 | 17.47 | 17.56 | 00:00:00 | | 2011-04-27 | 5,098,400 | 17.74 | 17.76 | 17.35 | 17.76 | 00:00:00 | | 2011-04-28 | 3,213,800 | 17.56 | 17.79 | 17.42 | 17.46 | 00:00:00 | | 2011-04-29 | 4,900,000 | 17.68 | 17.95 | 17.48 | 17.84 | 00:00:00 | | 2011-05-02 | 3,944,600 | 17.72 | 17.93 | 17.34 | 17.46 | 00:00:00 | | 2011-05-03 | 6,425,100 | 17.45 | 17.53 | 16.62 | 16.81 | 00:00:00 | | 2011-05-04 | 4,949,100 | 16.82 | 16.85 | 16.34 | 16.66 | 00:00:00 | | 2011-05-05 | 6,089,400 | 16.26 | 16.30 | 15.72 | 15.90 | 00:00:00 | | 2011-05-06 | 5,139,100 | 16.15 | 16.40 | 15.88 | 15.92 | 00:00:00 | | 2011-05-09 | 3,595,900 | 15.98 | 16.14 | 15.87 | 16.12 | 00:00:00 | | 2011-05-10 | 2,852,200 | 16.01 | 16.13 | 15.94 | 16.01 | 00:00:00 | | 2011-05-11 | 5,794,300 | 15.91 | 15.94 | 15.38 | 15.56 | 00:00:00 | | 2011-05-12 | 5,800,000 | 15.35 | 15.70 | 15.17 | 15.54 | 00:00:00 | | 2011-05-13 | 5,303,900 | 15.52 | 15.61 | 15.13 | 15.34 | 00:00:00 | | 2011-05-16 | 4,000,200 | 15.32 | 15.64 | 15.30 | 15.39 | 00:00:00 | | 2011-05-17 | 4,129,500 | 15.25 | 15.47 | 15.11 | 15.41 | 00:00:00 | | 2011-05-18 | 2,735,600 | 15.51 | 15.63 | 15.37 | 15.52 | 00:00:00 | | 2011-05-19 | 2,774,200 | 15.48 | 15.63 | 15.40 | 15.57 | 00:00:00 | | 2011-05-20 | 4,216,400 | 15.72 | 15.89 | 15.38 | 15.68 | 00:00:00 | | 2011-05-23 | 3,170,300 | 15.48 | 15.65 | 15.41 | 15.52 | 00:00:00 | | 2011-05-24 | 2,873,700 | 15.64 | 15.88 | 15.62 | 15.83 | 00:00:00 | | 2011-05-25 | 6,100,400 | 15.73 | 16.14 | 15.72 | 16.10 | 00:00:00 | | 2011-05-26 | 3,476,400 | 16.05 | 16.08 | 15.79 | 15.99 | 00:00:00 | | 2011-05-27 | 3,929,500 | 16.05 | 16.16 | 15.81 | 16.03 | 00:00:00 | | 2011-05-31 | 4,030,000 | 16.41 | 16.46 | 16.22 | 16.44 | 00:00:00 | | 2011-06-01 | 3,509,400 | 16.40 | 16.43 | 16.05 | 16.05 | 00:00:00 | | 2011-06-02 | 3,809,300 | 16.20 | 16.27 | 15.71 | 16.05 | 00:00:00 | | 2011-06-03 | 3,037,800 | 15.83 | 16.06 | 15.83 | 15.90 | 00:00:00 | | 2011-06-06 | 8,394,000 | 15.55 | 15.68 | 14.72 | 14.87 | 00:00:00 | | 2011-06-07 | 5,307,500 | 15.10 | 15.18 | 14.88 | 14.98 | 00:00:00 | | 2011-06-08 | 4,701,600 | 14.76 | 14.88 | 14.43 | 14.62 | 00:00:00 | | 2011-06-09 | 5,142,900 | 14.81 | 14.87 | 14.68 | 14.83 | 00:00:00 | | 2011-06-10 | 3,007,100 | 14.65 | 14.71 | 14.43 | 14.59 | 00:00:00 | | 2011-06-13 | 2,776,800 | 14.55 | 14.61 | 14.32 | 14.45 | 00:00:00 | | 2011-06-14 | 3,246,500 | 14.31 | 14.68 | 14.26 | 14.61 | 00:00:00 | | 2011-06-15 | 3,148,600 | 14.42 | 14.70 | 14.34 | 14.53 | 00:00:00 | | 2011-06-16 | 3,336,500 | 14.51 | 14.61 | 14.11 | 14.31 | 00:00:00 | | 2011-06-17 | 8,003,000 | 14.12 | 14.33 | 14.08 | 14.23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
