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
2012-05-31	4,700,800	13.43	13.51	13.08	13.25	00:00:00
2012-06-01	6,542,400	13.45	13.93	13.39	13.85	00:00:00
2012-06-04	4,944,500	13.91	14.04	13.58	14.04	00:00:00
2012-06-05	4,546,100	13.95	14.02	13.74	13.89	00:00:00
2012-06-06	7,250,000	13.89	14.02	13.53	13.82	00:00:00
2012-06-07	5,247,600	13.91	13.91	13.21	13.38	00:00:00
2012-06-08	3,300,300	13.20	13.53	13.11	13.47	00:00:00
2012-06-11	3,069,400	13.66	13.76	13.35	13.39	00:00:00
2012-06-12	3,369,700	13.53	13.80	13.48	13.70	00:00:00
2012-06-13	6,810,100	13.76	13.77	13.51	13.52	00:00:00
2012-06-14	3,631,500	13.54	13.59	13.31	13.49	00:00:00
2012-06-15	6,237,600	13.59	13.63	13.33	13.57	00:00:00
2012-06-18	2,852,100	13.44	13.84	13.30	13.76	00:00:00
2012-06-19	2,339,700	13.80	13.86	13.68	13.75	00:00:00
2012-06-20	4,270,300	13.66	14.00	13.47	13.71	00:00:00
2012-06-21	3,406,000	13.47	13.51	12.98	12.99	00:00:00
2012-06-22	3,283,600	12.90	12.96	12.65	12.79	00:00:00
2012-06-25	3,503,400	12.54	12.90	12.51	12.81	00:00:00
2012-06-26	2,614,200	12.78	12.91	12.58	12.79	00:00:00
2012-06-27	2,984,100	12.71	12.79	12.47	12.65	00:00:00
2012-06-28	2,813,500	12.47	12.60	12.30	12.51	00:00:00
2012-06-29	3,001,600	12.75	12.85	12.55	12.81	00:00:00
2012-07-02	3,703,800	12.64	12.73	12.39	12.60	00:00:00
2012-07-03	3,768,100	12.62	12.77	12.56	12.77	00:00:00
2012-07-05	3,735,500	12.61	12.85	12.56	12.73	00:00:00
2012-07-06	3,723,500	12.39	12.48	12.14	12.25	00:00:00
2012-07-09	2,270,400	12.18	12.33	12.02	12.29	00:00:00
2012-07-10	3,578,300	12.49	12.56	12.13	12.18	00:00:00
2012-07-11	2,890,500	12.20	12.29	12.07	12.18	00:00:00
2012-07-12	3,117,500	12.03	12.32	11.88	12.20	00:00:00
2012-07-13	2,668,600	12.22	12.28	12.15	12.24	00:00:00
2012-07-16	2,743,400	12.16	12.32	12.11	12.24	00:00:00
2012-07-17	2,612,600	12.26	12.30	11.93	12.14	00:00:00
2012-07-18	2,491,300	11.96	12.03	11.86	11.92	00:00:00
2012-07-19	4,127,900	11.92	11.96	11.75	11.85	00:00:00
2012-07-20	4,504,300	11.97	12.22	11.94	12.18	00:00:00
2012-07-23	3,585,300	11.97	12.12	11.89	12.05	00:00:00
2012-07-24	3,974,400	12.13	12.26	12.07	12.15	00:00:00
2012-07-25	3,424,000	12.37	12.73	12.31	12.45	00:00:00
2012-07-26	3,397,200	12.57	12.81	12.54	12.81	00:00:00
2012-07-27	4,431,400	13.18	13.27	12.96	13.12	00:00:00
2012-07-30	2,626,600	13.10	13.24	13.04	13.23	00:00:00
2012-07-31	4,451,900	13.12	13.20	12.89	12.90	00:00:00
2012-08-01	5,610,600	12.96	13.10	12.38	12.89	00:00:00
2012-08-02	4,139,800	12.81	13.15	12.73	12.96	00:00:00
2012-08-03	5,297,700	13.19	13.39	13.12	13.32	00:00:00
2012-08-06	2,460,500	13.28	13.58	13.25	13.40	00:00:00
2012-08-07	2,557,500	13.41	13.49	13.30	13.43	00:00:00
2012-08-08	3,446,900	13.37	13.69	13.29	13.47	00:00:00
2012-08-09	1,498,200	13.45	13.69	13.37	13.62	00:00:00
2012-08-10	2,508,400	13.68	13.88	13.66	13.80	00:00:00
2012-08-13	2,125,600	13.91	13.98	13.64	13.69	00:00:00
2012-08-14	2,284,200	13.65	13.73	13.53	13.61	00:00:00
2012-08-15	1,463,100	13.48	13.68	13.47	13.67	00:00:00
2012-08-16	3,583,500	13.63	13.97	13.59	13.94	00:00:00
2012-08-17	1,950,200	13.75	13.76	13.67	13.75	00:00:00
2012-08-20	2,345,300	13.57	13.71	13.50	13.69	00:00:00
2012-08-21	6,092,200	13.65	13.74	13.40	13.52	00:00:00
2012-08-22	4,595,000	13.38	13.72	13.25	13.67	00:00:00
2012-08-23	6,053,500	13.62	13.73	13.12	13.18	00:00:00
2012-08-24	3,796,500	13.31	13.35	13.06	13.15	00:00:00
2012-08-27	3,952,000	13.12	13.15	12.68	12.72	00:00:00
2012-08-28	4,284,800	12.76	12.78	12.55	12.60	00:00:00
2012-08-29	2,878,500	12.58	12.63	12.38	12.42	00:00:00
2012-08-30	2,544,700	12.41	12.44	12.25	12.32	00:00:00
2012-08-31	8,090,800	11.75	12.44	11.74	12.32	00:00:00
2012-09-04	3,391,300	12.16	12.29	12.04	12.16	00:00:00
2012-09-05	6,632,700	12.28	12.71	12.19	12.71	00:00:00
2012-09-06	5,473,400	12.71	13.12	12.71	13.11	00:00:00
2012-09-07	4,206,400	13.31	13.36	13.17	13.31	00:00:00
2012-09-10	3,975,700	13.22	13.30	13.02	13.06	00:00:00
2012-09-11	6,440,400	12.86	13.18	12.80	12.96	00:00:00
2012-09-12	8,549,200	12.77	12.82	12.26	12.31	00:00:00
2012-09-13	12,658,700	12.14	12.94	12.03	12.89	00:00:00
2012-09-14	7,453,200	12.90	13.17	12.82	12.90	00:00:00
2012-09-17	5,759,500	12.88	12.95	12.75	12.86	00:00:00
2012-09-18	7,836,200	12.88	13.42	12.81	13.39	00:00:00
2012-09-19	7,544,900	13.38	13.56	13.25	13.54	00:00:00
2012-09-20	7,683,900	13.30	13.41	13.18	13.31	00:00:00
2012-09-21	18,421,400	13.20	13.30	12.99	13.25	00:00:00
2012-09-24	5,154,700	13.19	13.39	13.06	13.09	00:00:00
2012-09-25	6,740,000	13.08	13.25	12.70	12.72	00:00:00
2012-09-26	6,008,800	12.60	12.91	12.40	12.79	00:00:00
2012-09-27	4,500,400	12.82	12.99	12.77	12.97	00:00:00
2012-09-28	3,784,500	12.78	12.98	12.69	12.85	00:00:00
2012-10-01	3,800,000	13.04	13.15	12.84	12.89	00:00:00
2012-10-02	4,960,700	12.92	12.92	12.59	12.88	00:00:00
2012-10-03	4,914,200	12.77	12.80	12.23	12.24	00:00:00
2012-10-04	4,485,300	12.34	12.41	12.16	12.32	00:00:00
2012-10-05	4,368,300	12.41	12.52	12.08	12.16	00:00:00
2012-10-08	3,138,800	12.14	12.36	12.12	12.29	00:00:00
2012-10-09	3,678,800	12.44	12.50	12.19	12.20	00:00:00
2012-10-10	4,108,000	12.18	12.35	12.12	12.27	00:00:00
2012-10-11	2,735,300	12.35	12.48	12.29	12.35	00:00:00
2012-10-12	3,152,500	12.51	12.52	12.14	12.15	00:00:00
2012-10-15	2,867,300	12.10	12.18	11.96	12.12	00:00:00
2012-10-16	2,997,900	12.29	12.43	12.22	12.40	00:00:00
2012-10-17	3,071,700	12.43	12.58	12.32	12.50	00:00:00
2012-10-18	5,628,800	12.21	12.26	11.76	11.76	00:00:00
2012-10-19	5,297,700	11.92	12.10	11.77	12.06	00:00:00
2012-10-22	3,462,700	11.96	12.30	11.94	12.28	00:00:00
2012-10-23	6,909,000	12.01	12.08	11.88	11.93	00:00:00
2012-10-24	4,373,000	12.11	12.22	11.81	11.85	00:00:00
2012-10-25	4,285,300	12.05	12.17	11.94	12.07	00:00:00
2012-10-26	1,970,600	12.03	12.06	11.90	11.98	00:00:00
2012-10-31	3,939,300	12.10	12.55	12.06	12.51	00:00:00
2012-11-01	2,505,800	12.62	12.63	12.50	12.52	00:00:00
2012-11-02	4,639,800	12.60	12.65	12.29	12.30	00:00:00
2012-11-05	3,546,500	12.34	12.42	12.21	12.24	00:00:00
2012-11-06	4,258,100	12.36	12.64	12.26	12.60	00:00:00
2012-11-07	7,079,700	12.88	13.03	12.66	13.02	00:00:00
2012-11-08	3,826,300	12.75	12.95	12.59	12.83	00:00:00
2012-11-09	4,896,700	12.64	12.97	12.62	12.64	00:00:00
2012-11-12	1,943,900	12.70	12.79	12.48	12.61	00:00:00
2012-11-13	2,296,500	12.38	12.56	12.26	12.43	00:00:00
2012-11-14	5,347,900	12.10	12.22	11.86	11.88	00:00:00
2012-11-15	4,989,000	11.75	11.80	11.42	11.54	00:00:00
2012-11-16	3,926,700	11.63	11.76	11.39	11.73	00:00:00
2012-11-19	2,479,500	11.96	12.06	11.83	12.00	00:00:00
2012-11-20	2,058,400	11.84	11.90	11.73	11.78	00:00:00
2012-11-21	3,508,800	11.65	11.94	11.62	11.88	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>