|
 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 | | 2012-11-21 | 3,508,800 | 11.65 | 11.94 | 11.62 | 11.88 | 00:00:00 | | 2012-11-23 | 1,961,500 | 11.85 | 12.12 | 11.81 | 12.05 | 00:00:00 | | 2012-11-26 | 3,511,500 | 12.18 | 12.23 | 11.88 | 12.18 | 00:00:00 | | 2012-11-27 | 4,109,700 | 11.98 | 12.01 | 11.79 | 11.81 | 00:00:00 | | 2012-11-28 | 4,223,100 | 11.51 | 11.85 | 11.40 | 11.85 | 00:00:00 | | 2012-11-29 | 8,482,600 | 12.36 | 12.60 | 12.12 | 12.57 | 00:00:00 | | 2012-11-30 | 5,547,800 | 12.29 | 12.54 | 12.13 | 12.28 | 00:00:00 | | 2012-12-03 | 6,647,900 | 12.04 | 12.08 | 11.65 | 11.68 | 00:00:00 | | 2012-12-04 | 3,156,300 | 11.70 | 11.86 | 11.59 | 11.71 | 00:00:00 | | 2012-12-05 | 7,255,100 | 11.74 | 11.79 | 11.30 | 11.37 | 00:00:00 | | 2012-12-06 | 5,882,900 | 11.43 | 11.52 | 11.19 | 11.33 | 00:00:00 | | 2012-12-07 | 4,545,700 | 11.34 | 11.40 | 11.09 | 11.32 | 00:00:00 | | 2012-12-10 | 4,338,500 | 11.60 | 11.69 | 11.38 | 11.50 | 00:00:00 | | 2012-12-11 | 2,857,200 | 11.47 | 11.50 | 11.36 | 11.41 | 00:00:00 | | 2012-12-12 | 5,083,000 | 11.54 | 11.85 | 11.46 | 11.83 | 00:00:00 | | 2012-12-13 | 3,692,200 | 11.60 | 11.78 | 11.59 | 11.70 | 00:00:00 | | 2012-12-14 | 4,033,700 | 11.56 | 11.80 | 11.50 | 11.70 | 00:00:00 | | 2012-12-17 | 2,507,500 | 11.70 | 11.81 | 11.65 | 11.76 | 00:00:00 | | 2012-12-18 | 5,839,900 | 11.76 | 11.83 | 11.57 | 11.81 | 00:00:00 | | 2012-12-19 | 2,953,300 | 11.86 | 11.93 | 11.70 | 11.74 | 00:00:00 | | 2012-12-20 | 4,386,500 | 11.60 | 11.79 | 11.53 | 11.78 | 00:00:00 | | 2012-12-21 | 6,050,800 | 11.57 | 11.99 | 11.56 | 11.88 | 00:00:00 | | 2012-12-24 | 1,076,700 | 11.90 | 11.98 | 11.78 | 11.97 | 00:00:00 | | 2012-12-26 | 1,643,600 | 11.97 | 12.01 | 11.86 | 11.98 | 00:00:00 | | 2012-12-27 | 4,007,700 | 12.04 | 12.42 | 11.95 | 12.18 | 00:00:00 | | 2012-12-28 | 2,441,000 | 12.20 | 12.34 | 12.12 | 12.15 | 00:00:00 | | 2012-12-31 | 2,414,100 | 12.13 | 12.55 | 12.13 | 12.49 | 00:00:00 | | 2013-01-02 | 3,764,700 | 12.56 | 12.64 | 12.39 | 12.47 | 00:00:00 | | 2013-01-03 | 4,843,500 | 12.39 | 12.56 | 11.99 | 12.03 | 00:00:00 | | 2013-01-04 | 2,504,300 | 12.01 | 12.22 | 11.90 | 12.21 | 00:00:00 | | 2013-01-07 | 4,208,200 | 12.08 | 12.26 | 12.01 | 12.04 | 00:00:00 | | 2013-01-08 | 3,432,200 | 12.00 | 12.05 | 11.87 | 12.00 | 00:00:00 | | 2013-01-09 | 2,780,000 | 11.91 | 12.01 | 11.88 | 11.94 | 00:00:00 | | 2013-01-10 | 2,603,700 | 12.04 | 12.13 | 12.00 | 12.08 | 00:00:00 | | 2013-01-11 | 2,300,000 | 12.03 | 12.21 | 11.97 | 12.17 | 00:00:00 | | 2013-01-14 | 2,461,000 | 12.21 | 12.27 | 12.09 | 12.14 | 00:00:00 | | 2013-01-15 | 3,081,100 | 12.19 | 12.28 | 12.11 | 12.19 | 00:00:00 | | 2013-01-16 | 2,145,500 | 12.21 | 12.22 | 12.05 | 12.18 | 00:00:00 | | 2013-01-17 | 2,578,700 | 12.13 | 12.25 | 11.97 | 12.13 | 00:00:00 | | 2013-01-18 | 2,216,100 | 12.22 | 12.36 | 12.10 | 12.34 | 00:00:00 | | 2013-01-22 | 4,746,100 | 12.28 | 12.47 | 12.20 | 12.37 | 00:00:00 | | 2013-01-23 | 4,715,400 | 12.23 | 12.30 | 12.02 | 12.12 | 00:00:00 | | 2013-01-24 | 3,914,600 | 12.15 | 12.22 | 11.82 | 11.87 | 00:00:00 | | 2013-01-29 | 3,342,700 | 11.59 | 11.71 | 11.53 | 11.63 | 00:00:00 | | 2013-01-30 | 4,491,800 | 11.73 | 11.84 | 11.64 | 11.66 | 00:00:00 | | 2013-02-15 | 7,854,400 | 11.56 | 11.60 | 11.07 | 11.16 | 00:00:00 | | 2013-02-20 | 5,718,200 | 10.64 | 10.66 | 10.27 | 10.31 | 00:00:00 | | 2013-02-21 | 9,144,800 | 8.63 | 8.93 | 8.56 | 8.77 | 00:00:00 | | 2013-02-22 | 3,004,600 | 8.78 | 8.87 | 8.60 | 8.72 | 00:00:00 | | 2013-02-25 | 4,459,100 | 8.87 | 8.90 | 8.68 | 8.78 | 00:00:00 | | 2013-03-04 | 5,624,700 | 8.20 | 8.23 | 8.01 | 8.05 | 00:00:00 | | 2013-03-05 | 5,167,300 | 8.16 | 8.20 | 8.02 | 8.08 | 00:00:00 | | 2013-03-06 | 9,906,700 | 7.89 | 8.15 | 7.79 | 8.13 | 00:00:00 | | 2013-03-12 | 6,457,100 | 7.97 | 8.17 | 7.91 | 7.99 | 00:00:00 | | 2013-03-13 | 6,040,600 | 8.03 | 8.07 | 7.84 | 7.90 | 00:00:00 | | 2013-03-21 | 3,227,700 | 8.06 | 8.22 | 8.05 | 8.20 | 00:00:00 | | 2013-03-22 | 4,178,200 | 8.02 | 8.12 | 7.87 | 7.93 | 00:00:00 | | 2013-03-25 | 4,348,200 | 7.78 | 7.85 | 7.65 | 7.78 | 00:00:00 | | 2013-03-28 | 2,427,000 | 7.72 | 7.80 | 7.67 | 7.75 | 00:00:00 | | 2013-04-02 | 4,187,000 | 7.59 | 7.66 | 7.30 | 7.31 | 00:00:00 | | 2013-04-03 | 8,721,600 | 7.13 | 7.28 | 6.83 | 6.90 | 00:00:00 | | 2013-04-11 | 3,138,800 | 7.44 | 7.45 | 7.20 | 7.22 | 00:00:00 | | 2013-04-12 | 7,873,100 | 7.14 | 7.17 | 6.77 | 6.79 | 00:00:00 | | 2013-04-17 | 13,646,100 | 6.49 | 6.59 | 6.23 | 6.26 | 00:00:00 | | 2013-04-18 | 10,007,500 | 6.35 | 6.46 | 6.28 | 6.34 | 00:00:00 | | 2013-04-19 | 9,446,700 | 6.53 | 6.62 | 6.37 | 6.50 | 00:00:00 | | 2013-04-22 | 5,035,800 | 6.74 | 6.82 | 6.58 | 6.71 | 00:00:00 | | 2013-04-25 | 10,251,700 | 7.52 | 7.81 | 7.44 | 7.60 | 00:00:00 | | 2013-04-26 | 6,847,700 | 7.52 | 7.58 | 7.04 | 7.15 | 00:00:00 | | 2013-05-06 | 2,295,600 | 7.08 | 7.14 | 7.02 | 7.10 | 00:00:00 | | 2013-05-09 | 3,731,300 | 6.85 | 7.09 | 6.78 | 6.84 | 00:00:00 | | 2013-05-13 | 2,896,800 | 6.66 | 6.67 | 6.55 | 6.56 | 00:00:00 | | 2013-05-16 | 4,861,900 | 6.08 | 6.32 | 6.01 | 6.13 | 00:00:00 | | 2013-05-17 | 5,159,300 | 5.95 | 6.00 | 5.80 | 5.81 | 00:00:00 | | 2013-05-28 | 4,901,000 | 5.75 | 5.83 | 5.61 | 5.71 | 00:00:00 | | 2013-05-29 | 6,774,400 | 5.78 | 6.01 | 5.72 | 6.00 | 00:00:00 | | 2013-05-30 | 7,173,400 | 6.13 | 6.29 | 6.04 | 6.29 | 00:00:00 | | 2013-06-03 | 4,634,700 | 6.14 | 6.35 | 6.08 | 6.30 | 00:00:00 | | 2013-06-10 | 2,483,400 | 6.14 | 6.22 | 6.08 | 6.11 | 00:00:00 | | 2013-06-17 | 1,597,200 | 5.99 | 6.08 | 5.96 | 6.04 | 00:00:00 | | 2013-07-08 | 2,915,700 | 4.92 | 4.93 | 4.76 | 4.77 | 00:00:00 | | 2013-07-16 | 3,671,200 | 5.23 | 5.44 | 5.23 | 5.43 | 00:00:00 | | 2013-07-17 | 3,789,600 | 5.38 | 5.48 | 5.15 | 5.15 | 00:00:00 | | 2013-08-01 | 5,574,500 | 6.08 | 6.10 | 5.70 | 5.70 | 00:00:00 | | 2013-08-02 | 4,759,000 | 5.73 | 5.77 | 5.45 | 5.50 | 00:00:00 | | 2013-08-08 | 6,270,500 | 5.22 | 5.70 | 5.18 | 5.68 | 00:00:00 | | 2013-08-09 | 5,033,400 | 5.61 | 5.98 | 5.51 | 5.87 | 00:00:00 | | 2013-08-12 | 7,360,600 | 6.03 | 6.23 | 6.02 | 6.17 | 00:00:00 | | 2013-08-21 | 5,990,000 | 6.43 | 6.50 | 6.13 | 6.15 | 00:00:00 | | 2013-08-22 | 11,127,200 | 5.76 | 5.91 | 5.63 | 5.71 | 00:00:00 | | 2013-08-26 | 6,818,500 | 5.61 | 5.73 | 5.52 | 5.59 | 00:00:00 | | 2013-09-06 | 6,443,100 | 5.26 | 5.30 | 5.13 | 5.23 | 00:00:00 | | 2013-09-09 | 5,974,600 | 5.24 | 5.27 | 5.17 | 5.20 | 00:00:00 | | 2013-09-12 | 9,366,000 | 4.78 | 4.93 | 4.73 | 4.74 | 00:00:00 | | 2013-09-13 | 5,695,500 | 4.70 | 4.81 | 4.69 | 4.77 | 00:00:00 | | 2013-09-16 | 5,793,400 | 4.75 | 4.83 | 4.64 | 4.67 | 00:00:00 | | 2013-09-17 | 7,989,800 | 4.74 | 4.77 | 4.64 | 4.70 | 00:00:00 | | 2013-09-18 | 15,305,100 | 4.73 | 5.31 | 4.65 | 5.23 | 00:00:00 | | 2013-09-19 | 10,433,700 | 5.19 | 5.21 | 4.85 | 4.95 | 00:00:00 | | 2013-09-20 | 32,678,800 | 4.82 | 4.84 | 4.65 | 4.71 | 00:00:00 | | 2013-09-23 | 12,456,600 | 4.76 | 4.84 | 4.73 | 4.75 | 00:00:00 | | 2013-09-24 | 7,625,900 | 4.66 | 4.73 | 4.57 | 4.66 | 00:00:00 | | 2013-09-25 | 7,340,600 | 4.72 | 4.81 | 4.65 | 4.73 | 00:00:00 | | 2013-09-30 | 5,945,400 | 4.55 | 4.61 | 4.50 | 4.57 | 00:00:00 | | 2013-10-01 | 5,861,800 | 4.51 | 4.51 | 4.39 | 4.45 | 00:00:00 | | 2013-10-02 | 5,116,000 | 4.49 | 4.54 | 4.40 | 4.41 | 00:00:00 | | 2013-10-03 | 5,225,000 | 4.42 | 4.53 | 4.40 | 4.42 | 00:00:00 | | 2013-10-04 | 4,035,600 | 4.47 | 4.56 | 4.40 | 4.43 | 00:00:00 | | 2013-10-07 | 3,912,100 | 4.50 | 4.52 | 4.42 | 4.49 | 00:00:00 | | 2013-10-08 | 5,679,500 | 4.48 | 4.50 | 4.41 | 4.46 | 00:00:00 | | 2013-10-09 | 7,926,800 | 4.41 | 4.45 | 4.31 | 4.42 | 00:00:00 | | 2013-10-10 | 4,942,900 | 4.41 | 4.50 | 4.37 | 4.46 | 00:00:00 | | 2013-10-11 | 6,142,100 | 4.38 | 4.41 | 4.29 | 4.30 | 00:00:00 | | 2013-10-14 | 3,799,300 | 4.36 | 4.40 | 4.34 | 4.35 | 00:00:00 | | 2013-10-15 | 6,716,400 | 4.30 | 4.40 | 4.26 | 4.40 | 00:00:00 | | 2013-10-16 | 4,867,400 | 4.44 | 4.45 | 4.32 | 4.35 | 00:00:00 | | 2013-10-17 | 7,880,600 | 4.39 | 4.57 | 4.38 | 4.47 | 00:00:00 | | 2013-10-18 | 2,728,200 | 4.48 | 4.53 | 4.46 | 4.48 | 00:00:00 | | 2013-11-04 | 4,472,100 | 4.40 | 4.51 | 4.40 | 4.49 | 00:00:00 | | 2013-11-12 | 3,121,100 | 4.48 | 4.49 | 4.38 | 4.38 | 00:00:00 | | 2013-11-13 | 2,059,200 | 4.41 | 4.47 | 4.39 | 4.44 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
