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
2011-12-07	2,083,500	16.89	17.19	16.81	17.11	00:00:00
2011-12-08	2,963,300	16.72	16.84	16.22	16.32	00:00:00
2011-12-09	2,372,500	16.40	16.47	16.19	16.30	00:00:00
2011-12-12	3,263,000	15.92	15.98	15.58	15.77	00:00:00
2011-12-13	4,816,200	15.84	15.96	15.18	15.23	00:00:00
2011-12-14	5,982,100	14.99	15.55	14.98	15.29	00:00:00
2011-12-15	4,337,500	15.42	15.45	15.00	15.10	00:00:00
2011-12-16	5,958,900	15.28	15.50	15.14	15.35	00:00:00
2011-12-19	2,649,300	15.34	15.51	14.99	15.04	00:00:00
2011-12-20	2,533,600	15.35	15.73	15.34	15.62	00:00:00
2011-12-21	2,249,300	15.37	15.59	15.32	15.47	00:00:00
2011-12-22	2,261,700	15.52	15.65	15.21	15.53	00:00:00
2011-12-23	1,772,700	15.78	15.90	15.63	15.76	00:00:00
2011-12-27	1,123,800	15.63	15.69	15.50	15.60	00:00:00
2011-12-28	2,171,800	15.54	15.61	15.04	15.06	00:00:00
2011-12-29	2,964,000	14.96	15.36	14.80	15.27	00:00:00
2011-12-30	1,434,700	15.31	15.43	15.14	15.25	00:00:00
2012-01-03	2,377,300	15.60	15.83	15.48	15.77	00:00:00
2012-01-04	2,402,300	15.60	15.90	15.46	15.52	00:00:00
2012-01-05	2,138,600	15.39	15.75	15.27	15.63	00:00:00
2012-01-06	1,864,000	15.75	15.90	15.55	15.59	00:00:00
2012-01-09	2,749,800	15.72	15.72	15.47	15.56	00:00:00
2012-01-10	2,990,400	15.76	15.83	15.49	15.53	00:00:00
2012-01-11	2,363,700	15.56	15.59	15.31	15.39	00:00:00
2012-01-12	2,432,500	15.61	15.74	15.46	15.63	00:00:00
2012-01-13	2,021,700	15.44	15.52	15.25	15.49	00:00:00
2012-01-17	3,247,200	15.93	16.01	15.79	15.87	00:00:00
2012-01-18	2,602,800	15.82	15.99	15.78	15.95	00:00:00
2012-01-19	4,175,800	15.82	15.85	15.22	15.41	00:00:00
2012-01-20	3,956,200	15.54	15.75	15.39	15.57	00:00:00
2012-01-23	2,061,400	15.64	15.84	15.51	15.78	00:00:00
2012-01-24	3,218,400	15.66	15.79	15.52	15.57	00:00:00
2012-01-25	6,963,100	15.46	16.37	15.21	16.34	00:00:00
2012-01-26	4,438,400	16.62	16.71	16.42	16.56	00:00:00
2012-01-27	3,665,300	16.69	16.97	16.60	16.92	00:00:00
2012-01-30	2,604,200	16.65	16.74	16.51	16.53	00:00:00
2012-01-31	3,084,500	16.69	16.73	16.20	16.43	00:00:00
2012-02-01	2,846,200	16.50	16.69	16.39	16.60	00:00:00
2012-02-02	2,579,200	16.55	16.92	16.54	16.79	00:00:00
2012-02-03	3,485,700	16.67	16.69	16.03	16.50	00:00:00
2012-02-06	3,895,400	16.75	16.81	16.48	16.60	00:00:00
2012-02-07	4,243,900	16.68	16.73	16.42	16.58	00:00:00
2012-02-08	2,554,800	16.69	16.76	16.52	16.65	00:00:00
2012-02-09	2,560,500	16.78	16.90	16.62	16.67	00:00:00
2012-02-10	2,500,400	16.41	16.54	16.35	16.47	00:00:00
2012-02-13	2,186,000	16.53	16.53	16.37	16.47	00:00:00
2012-02-14	2,677,700	16.47	16.58	16.27	16.42	00:00:00
2012-02-15	2,548,100	16.53	16.54	16.25	16.32	00:00:00
2012-02-16	2,823,700	16.05	16.50	15.91	16.36	00:00:00
2012-02-17	5,190,900	16.25	16.34	15.90	15.90	00:00:00
2012-02-21	4,538,800	15.89	15.99	15.70	15.82	00:00:00
2012-02-22	6,706,700	15.76	16.09	15.57	15.97	00:00:00
2012-02-23	3,927,800	15.98	16.05	15.79	15.91	00:00:00
2012-02-24	2,423,200	15.93	16.00	15.80	15.88	00:00:00
2012-02-27	2,022,000	15.78	15.85	15.59	15.76	00:00:00
2012-02-28	4,812,100	15.88	15.93	15.69	15.88	00:00:00
2012-02-29	4,443,200	15.96	16.03	15.15	15.37	00:00:00
2012-03-01	2,568,100	15.49	15.64	15.35	15.53	00:00:00
2012-03-02	2,638,300	15.42	15.43	15.14	15.35	00:00:00
2012-03-05	3,989,400	15.13	15.21	14.87	15.02	00:00:00
2012-03-06	3,966,300	14.84	15.07	14.70	15.02	00:00:00
2012-03-07	3,750,600	14.63	14.87	14.54	14.75	00:00:00
2012-03-08	2,874,300	14.79	14.81	14.59	14.67	00:00:00
2012-03-09	3,356,200	14.50	14.74	14.40	14.56	00:00:00
2012-03-12	2,702,800	14.55	14.57	14.43	14.48	00:00:00
2012-03-13	4,146,500	14.42	14.57	14.39	14.41	00:00:00
2012-03-14	5,471,100	14.22	14.27	14.05	14.18	00:00:00
2012-03-15	3,760,400	14.22	14.40	14.18	14.21	00:00:00
2012-03-16	4,377,700	14.17	14.23	14.04	14.06	00:00:00
2012-03-19	3,833,300	14.09	14.12	13.90	13.93	00:00:00
2012-03-20	3,505,000	13.79	14.10	13.66	14.08	00:00:00
2012-03-21	2,951,100	14.11	14.18	13.90	13.92	00:00:00
2012-03-22	3,043,000	13.67	13.81	13.54	13.69	00:00:00
2012-03-23	2,996,500	13.77	13.94	13.69	13.83	00:00:00
2012-03-26	3,344,800	14.02	14.08	13.90	14.03	00:00:00
2012-03-27	3,301,300	14.10	14.10	13.86	13.93	00:00:00
2012-03-28	3,203,800	13.75	13.77	13.43	13.50	00:00:00
2012-03-29	3,004,100	13.53	13.67	13.35	13.67	00:00:00
2012-03-30	4,325,800	13.73	13.94	13.54	13.90	00:00:00
2012-04-02	4,175,700	13.83	14.13	13.76	14.03	00:00:00
2012-04-03	4,869,400	13.93	13.95	13.45	13.62	00:00:00
2012-04-04	7,750,200	12.95	13.16	12.70	12.80	00:00:00
2012-04-05	4,227,600	12.99	13.05	12.80	12.84	00:00:00
2012-04-09	1,978,000	12.86	13.10	12.81	12.85	00:00:00
2012-04-10	4,153,400	12.77	12.87	12.53	12.84	00:00:00
2012-04-11	2,938,000	12.86	13.03	12.76	12.79	00:00:00
2012-04-12	3,948,000	12.78	13.09	12.75	13.07	00:00:00
2012-04-13	3,879,100	12.89	12.95	12.74	12.82	00:00:00
2012-04-16	3,125,900	12.70	12.93	12.69	12.77	00:00:00
2012-04-17	3,339,500	12.75	13.00	12.62	12.75	00:00:00
2012-04-18	2,821,900	12.61	12.73	12.57	12.69	00:00:00
2012-04-19	3,299,400	12.72	12.80	12.55	12.65	00:00:00
2012-04-20	2,703,200	12.78	12.79	12.52	12.53	00:00:00
2012-04-23	5,464,400	12.38	12.44	12.15	12.30	00:00:00
2012-04-24	2,624,600	12.30	12.47	12.30	12.43	00:00:00
2012-04-25	3,783,700	12.60	12.84	12.51	12.82	00:00:00
2012-04-26	2,973,200	12.90	13.00	12.78	12.92	00:00:00
2012-04-27	2,476,000	13.03	13.09	12.88	13.01	00:00:00
2012-04-30	2,367,800	12.88	12.92	12.69	12.87	00:00:00
2012-05-01	3,169,700	12.93	13.14	12.80	13.04	00:00:00
2012-05-02	2,213,200	12.88	12.95	12.75	12.77	00:00:00
2012-05-03	3,110,500	12.68	12.70	12.30	12.41	00:00:00
2012-05-04	3,992,300	12.47	12.76	12.41	12.68	00:00:00
2012-05-07	4,973,700	12.76	13.01	12.67	12.83	00:00:00
2012-05-08	3,797,800	12.57	12.63	12.36	12.61	00:00:00
2012-05-09	3,784,000	12.29	13.00	12.25	12.80	00:00:00
2012-05-10	4,594,000	12.93	13.31	12.91	13.22	00:00:00
2012-05-11	3,025,700	13.06	13.33	12.95	12.99	00:00:00
2012-05-14	4,620,400	12.50	12.64	12.25	12.25	00:00:00
2012-05-15	4,164,200	12.21	12.31	11.72	11.75	00:00:00
2012-05-16	5,051,000	11.74	12.17	11.71	11.79	00:00:00
2012-05-17	6,321,900	11.91	12.22	11.83	11.99	00:00:00
2012-05-18	5,391,900	12.41	12.51	12.13	12.22	00:00:00
2012-05-21	3,470,400	12.30	12.75	12.28	12.73	00:00:00
2012-05-22	3,775,000	12.69	12.97	12.52	12.65	00:00:00
2012-05-23	5,600,000	12.55	13.17	12.26	13.15	00:00:00
2012-05-24	7,030,500	13.24	13.32	12.92	13.15	00:00:00
2012-05-25	4,308,900	13.05	13.29	12.96	13.29	00:00:00
2012-05-29	2,980,200	13.39	13.39	12.95	13.07	00:00:00
2012-05-30	5,515,100	12.90	13.50	12.80	13.33	00:00:00
2012-05-31	4,700,800	13.43	13.51	13.08	13.25	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>