|
 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 | | 2013-11-13 | 2,059,200 | 4.41 | 4.47 | 4.39 | 4.44 | 00:00:00 | | 2013-11-18 | 5,049,700 | 4.54 | 4.55 | 4.45 | 4.54 | 00:00:00 | | 2013-11-19 | 5,806,000 | 4.47 | 4.53 | 4.41 | 4.52 | 00:00:00 | | 2013-11-20 | 7,279,000 | 4.42 | 4.49 | 4.34 | 4.38 | 00:00:00 | | 2013-11-21 | 6,937,900 | 4.17 | 4.20 | 4.08 | 4.13 | 00:00:00 | | 2013-11-22 | 5,926,800 | 4.06 | 4.11 | 3.96 | 3.99 | 00:00:00 | | 2013-11-26 | 3,063,900 | 3.96 | 4.03 | 3.92 | 3.95 | 00:00:00 | | 2013-11-27 | 3,135,800 | 3.98 | 4.03 | 3.93 | 3.99 | 00:00:00 | | 2013-12-05 | 5,376,500 | 3.54 | 3.61 | 3.50 | 3.56 | 00:00:00 | | 2013-12-06 | 4,936,400 | 3.59 | 3.65 | 3.52 | 3.55 | 00:00:00 | | 2013-12-12 | 4,113,500 | 3.51 | 3.52 | 3.43 | 3.51 | 00:00:00 | | 2013-12-13 | 4,750,400 | 3.45 | 3.51 | 3.41 | 3.41 | 00:00:00 | | 2013-12-19 | 11,472,200 | 3.12 | 3.14 | 2.92 | 3.02 | 00:00:00 | | 2013-12-20 | 8,660,100 | 3.06 | 3.13 | 3.04 | 3.09 | 00:00:00 | | 2013-12-24 | 1,920,000 | 3.11 | 3.14 | 3.07 | 3.14 | 00:00:00 | | 2013-12-26 | 2,224,800 | 3.17 | 3.19 | 3.09 | 3.10 | 00:00:00 | | 2013-12-27 | 2,870,900 | 3.19 | 3.23 | 3.14 | 3.17 | 00:00:00 | | 2013-12-30 | 4,572,300 | 3.15 | 3.21 | 3.10 | 3.11 | 00:00:00 | | 2013-12-31 | 2,948,400 | 3.10 | 3.21 | 3.07 | 3.20 | 00:00:00 | | 2014-01-02 | 4,387,700 | 3.25 | 3.28 | 3.17 | 3.26 | 00:00:00 | | 2014-01-03 | 4,401,700 | 3.27 | 3.30 | 3.21 | 3.23 | 00:00:00 | | 2014-01-07 | 2,287,300 | 3.18 | 3.20 | 3.14 | 3.20 | 00:00:00 | | 2014-01-08 | 3,898,100 | 3.16 | 3.16 | 3.07 | 3.09 | 00:00:00 | | 2014-01-09 | 2,147,700 | 3.05 | 3.08 | 3.00 | 3.00 | 00:00:00 | | 2014-01-10 | 8,307,100 | 3.03 | 3.19 | 3.01 | 3.14 | 00:00:00 | | 2014-01-16 | 3,970,500 | 3.27 | 3.33 | 3.27 | 3.31 | 00:00:00 | | 2014-01-17 | 4,517,600 | 3.34 | 3.49 | 3.34 | 3.43 | 00:00:00 | | 2014-01-21 | 4,971,100 | 3.42 | 3.47 | 3.35 | 3.45 | 00:00:00 | | 2014-01-22 | 4,036,900 | 3.38 | 3.43 | 3.33 | 3.35 | 00:00:00 | | 2014-01-23 | 4,566,400 | 3.42 | 3.49 | 3.41 | 3.46 | 00:00:00 | | 2014-01-28 | 2,788,900 | 3.49 | 3.60 | 3.46 | 3.56 | 00:00:00 | | 2014-01-29 | 5,129,200 | 3.57 | 3.62 | 3.46 | 3.60 | 00:00:00 | | 2014-02-04 | 4,028,200 | 3.42 | 3.51 | 3.41 | 3.50 | 00:00:00 | | 2014-02-05 | 4,204,600 | 3.52 | 3.58 | 3.46 | 3.46 | 00:00:00 | | 2014-02-11 | 10,142,700 | 3.75 | 4.03 | 3.73 | 3.96 | 00:00:00 | | 2014-02-12 | 5,972,700 | 3.95 | 3.98 | 3.78 | 3.81 | 00:00:00 | | 2014-02-13 | 9,008,700 | 3.67 | 3.92 | 3.67 | 3.90 | 00:00:00 | | 2014-02-14 | 7,882,600 | 4.02 | 4.22 | 4.00 | 4.09 | 00:00:00 | | 2014-02-21 | 4,610,500 | 3.99 | 4.04 | 3.93 | 4.02 | 00:00:00 | | 2014-02-24 | 3,777,300 | 4.07 | 4.08 | 3.96 | 3.99 | 00:00:00 | | 2014-02-27 | 4,223,100 | 3.75 | 3.80 | 3.71 | 3.75 | 00:00:00 | | 2014-02-28 | 6,447,700 | 3.79 | 3.83 | 3.69 | 3.69 | 00:00:00 | | 2014-03-04 | 6,561,700 | 3.66 | 3.71 | 3.60 | 3.60 | 00:00:00 | | 2014-03-05 | 7,490,200 | 3.59 | 3.66 | 3.54 | 3.65 | 00:00:00 | | 2014-03-06 | 6,307,500 | 3.70 | 3.87 | 3.70 | 3.86 | 00:00:00 | | 2014-03-07 | 7,261,700 | 3.79 | 3.90 | 3.75 | 3.77 | 00:00:00 | | 2014-03-11 | 6,873,000 | 3.92 | 4.01 | 3.92 | 4.00 | 00:00:00 | | 2014-03-12 | 9,271,100 | 4.06 | 4.22 | 4.03 | 4.20 | 00:00:00 | | 2014-03-13 | 5,827,800 | 4.15 | 4.28 | 4.11 | 4.28 | 00:00:00 | | 2014-03-14 | 7,991,700 | 4.30 | 4.37 | 4.15 | 4.36 | 00:00:00 | | 2014-03-18 | 9,704,300 | 4.07 | 4.12 | 4.04 | 4.10 | 00:00:00 | | 2014-03-19 | 7,330,600 | 4.09 | 4.14 | 3.92 | 3.94 | 00:00:00 | | 2014-03-20 | 6,131,100 | 4.05 | 4.15 | 3.99 | 4.06 | 00:00:00 | | 2014-03-21 | 13,724,300 | 4.15 | 4.19 | 4.02 | 4.07 | 00:00:00 | | 2014-03-24 | 5,756,900 | 4.01 | 4.06 | 3.92 | 3.92 | 00:00:00 | | 2014-03-25 | 3,841,400 | 4.04 | 4.12 | 4.03 | 4.05 | 00:00:00 | | 2014-03-26 | 5,509,800 | 4.06 | 4.07 | 3.84 | 3.85 | 00:00:00 | | 2014-03-27 | 4,761,400 | 3.87 | 3.89 | 3.76 | 3.88 | 00:00:00 | | 2014-03-28 | 5,140,500 | 3.91 | 3.96 | 3.85 | 3.90 | 00:00:00 | | 2014-03-31 | 5,886,400 | 3.87 | 3.89 | 3.66 | 3.69 | 00:00:00 | | 2014-04-01 | 5,381,100 | 3.75 | 3.77 | 3.66 | 3.71 | 00:00:00 | | 2014-04-02 | 5,165,300 | 3.87 | 3.88 | 3.78 | 3.81 | 00:00:00 | | 2014-04-17 | 3,528,500 | 4.04 | 4.05 | 3.93 | 3.94 | 00:00:00 | | 2014-04-21 | 5,618,300 | 3.89 | 3.98 | 3.77 | 3.91 | 00:00:00 | | 2014-04-24 | 3,280,000 | 4.03 | 4.12 | 4.03 | 4.03 | 00:00:00 | | 2014-04-25 | 4,079,100 | 4.08 | 4.33 | 4.06 | 4.32 | 00:00:00 | | 2014-05-05 | 2,041,300 | 4.25 | 4.26 | 4.14 | 4.21 | 00:00:00 | | 2014-05-06 | 1,550,100 | 4.23 | 4.24 | 4.10 | 4.14 | 00:00:00 | | 2014-05-07 | 2,557,500 | 4.13 | 4.15 | 4.04 | 4.05 | 00:00:00 | | 2014-05-08 | 3,162,500 | 4.05 | 4.14 | 4.03 | 4.10 | 00:00:00 | | 2014-05-12 | 2,229,800 | 3.98 | 4.03 | 3.94 | 3.99 | 00:00:00 | | 2014-05-15 | 1,365,100 | 3.93 | 3.97 | 3.90 | 3.93 | 00:00:00 | | 2014-05-16 | 1,653,900 | 3.94 | 3.98 | 3.90 | 3.90 | 00:00:00 | | 2014-05-19 | 1,655,600 | 4.00 | 4.04 | 3.97 | 3.97 | 00:00:00 | | 2014-05-20 | 1,479,600 | 3.93 | 3.96 | 3.87 | 3.89 | 00:00:00 | | 2014-05-21 | 1,351,400 | 3.93 | 3.96 | 3.90 | 3.91 | 00:00:00 | | 2014-05-22 | 1,888,600 | 3.96 | 4.00 | 3.90 | 3.90 | 00:00:00 | | 2014-05-27 | 4,028,000 | 3.81 | 3.81 | 3.63 | 3.64 | 00:00:00 | | 2014-05-30 | 3,229,100 | 3.51 | 3.54 | 3.46 | 3.54 | 00:00:00 | | 2014-06-02 | 1,644,200 | 3.48 | 3.54 | 3.46 | 3.50 | 00:00:00 | | 2014-06-05 | 1,792,300 | 3.50 | 3.56 | 3.48 | 3.53 | 00:00:00 | | 2014-06-06 | 1,124,900 | 3.54 | 3.59 | 3.51 | 3.59 | 00:00:00 | | 2014-06-09 | 1,031,800 | 3.57 | 3.64 | 3.55 | 3.57 | 00:00:00 | | 2014-06-10 | 1,762,200 | 3.62 | 3.67 | 3.62 | 3.64 | 00:00:00 | | 2014-06-11 | 1,822,200 | 3.64 | 3.67 | 3.56 | 3.64 | 00:00:00 | | 2014-06-12 | 3,773,500 | 3.58 | 3.63 | 3.56 | 3.61 | 00:00:00 | | 2014-06-13 | 2,671,700 | 3.59 | 3.64 | 3.55 | 3.62 | 00:00:00 | | 2014-06-16 | 2,327,800 | 3.62 | 3.64 | 3.53 | 3.54 | 00:00:00 | | 2014-06-17 | 1,835,700 | 3.54 | 3.59 | 3.52 | 3.58 | 00:00:00 | | 2014-06-18 | 2,936,900 | 3.61 | 3.65 | 3.53 | 3.65 | 00:00:00 | | 2014-06-27 | 3,329,400 | 3.63 | 3.64 | 3.55 | 3.60 | 00:00:00 | | 2014-06-30 | 5,375,500 | 3.57 | 3.74 | 3.54 | 3.72 | 00:00:00 | | 2014-07-03 | 2,158,800 | 3.68 | 3.69 | 3.62 | 3.67 | 00:00:00 | | 2014-07-22 | 1,739,900 | 3.91 | 3.94 | 3.86 | 3.86 | 00:00:00 | | 2014-07-23 | 1,935,000 | 3.91 | 3.98 | 3.86 | 3.86 | 00:00:00 | | 2014-08-07 | 1,636,300 | 4.01 | 4.04 | 3.93 | 4.04 | 00:00:00 | | 2014-08-08 | 5,010,900 | 4.01 | 4.13 | 3.99 | 4.13 | 00:00:00 | | 2014-08-12 | 15,770,100 | 4.19 | 4.28 | 4.11 | 4.11 | 00:00:00 | | 2014-08-13 | 16,357,100 | 4.13 | 4.23 | 4.11 | 4.18 | 00:00:00 | | 2014-08-14 | 17,072,200 | 4.18 | 4.28 | 4.17 | 4.21 | 00:00:00 | | 2014-08-15 | 6,073,100 | 4.14 | 4.20 | 4.11 | 4.16 | 00:00:00 | | 2014-08-25 | 2,202,600 | 4.24 | 4.27 | 4.22 | 4.25 | 00:00:00 | | 2014-09-02 | 20,232,200 | 4.70 | 4.83 | 4.69 | 4.73 | 00:00:00 | | 2014-09-03 | 5,584,800 | 4.78 | 4.85 | 4.64 | 4.67 | 00:00:00 | | 2014-09-04 | 5,646,800 | 4.67 | 4.72 | 4.49 | 4.50 | 00:00:00 | | 2014-09-05 | 6,260,100 | 4.50 | 4.51 | 4.38 | 4.45 | 00:00:00 | | 2014-09-09 | 6,841,900 | 4.30 | 4.54 | 4.28 | 4.50 | 00:00:00 | | 2014-09-10 | 5,435,700 | 4.37 | 4.41 | 4.28 | 4.29 | 00:00:00 | | 2014-09-12 | 6,759,900 | 4.29 | 4.37 | 4.26 | 4.35 | 00:00:00 | | 2014-09-15 | 4,867,300 | 4.36 | 4.45 | 4.34 | 4.41 | 00:00:00 | | 2014-09-22 | 6,121,900 | 4.22 | 4.22 | 4.05 | 4.08 | 00:00:00 | | 2014-09-23 | 2,977,000 | 4.15 | 4.24 | 4.13 | 4.22 | 00:00:00 | | 2014-10-09 | 8,406,500 | 3.98 | 3.98 | 3.73 | 3.90 | 00:00:00 | | 2014-10-10 | 4,739,500 | 3.92 | 4.02 | 3.76 | 3.77 | 00:00:00 | | 2014-10-13 | 6,472,300 | 3.83 | 4.07 | 3.83 | 4.01 | 00:00:00 | | 2014-10-14 | 7,182,900 | 3.99 | 4.16 | 3.96 | 4.11 | 00:00:00 | | 2014-10-15 | 5,252,900 | 4.04 | 4.15 | 3.92 | 3.97 | 00:00:00 | | 2014-10-16 | 4,914,500 | 3.89 | 4.05 | 3.80 | 3.87 | 00:00:00 | | 2014-10-20 | 4,179,500 | 3.78 | 3.80 | 3.64 | 3.78 | 00:00:00 | | 2014-10-22 | 3,891,000 | 3.73 | 3.73 | 3.57 | 3.57 | 00:00:00 | | 2014-10-23 | 4,361,400 | 3.55 | 3.63 | 3.48 | 3.61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
