|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 662,700 | 3.27 | 3.31 | 3.22 | 3.28 | 00:00:00 | | 2000-12-14 | 160,600 | 3.28 | 3.31 | 3.25 | 3.28 | 00:00:00 | | 2000-12-15 | 153,300 | 3.28 | 3.28 | 3.25 | 3.28 | 00:00:00 | | 2000-12-18 | 228,000 | 3.27 | 3.31 | 3.25 | 3.25 | 00:00:00 | | 2000-12-19 | 374,100 | 3.25 | 3.44 | 3.25 | 3.38 | 00:00:00 | | 2000-12-20 | 430,200 | 3.50 | 3.69 | 3.50 | 3.63 | 00:00:00 | | 2000-12-21 | 395,800 | 3.69 | 3.69 | 3.47 | 3.59 | 00:00:00 | | 2000-12-22 | 283,300 | 3.63 | 3.75 | 3.59 | 3.72 | 00:00:00 | | 2000-12-26 | 154,100 | 3.61 | 3.75 | 3.59 | 3.66 | 00:00:00 | | 2000-12-27 | 266,600 | 3.56 | 3.63 | 3.50 | 3.56 | 00:00:00 | | 2000-12-28 | 710,200 | 3.63 | 3.63 | 3.50 | 3.50 | 00:00:00 | | 2000-12-29 | 366,300 | 3.50 | 3.55 | 3.47 | 3.50 | 00:00:00 | | 2001-01-02 | 570,600 | 3.44 | 3.50 | 3.31 | 3.31 | 00:00:00 | | 2001-01-03 | 329,200 | 3.33 | 3.38 | 3.25 | 3.25 | 00:00:00 | | 2001-01-04 | 124,400 | 3.31 | 3.34 | 3.25 | 3.34 | 00:00:00 | | 2001-01-05 | 100,900 | 3.25 | 3.38 | 3.25 | 3.25 | 00:00:00 | | 2001-01-08 | 145,200 | 3.36 | 3.53 | 3.31 | 3.44 | 00:00:00 | | 2001-01-09 | 84,800 | 3.44 | 3.50 | 3.38 | 3.41 | 00:00:00 | | 2001-01-10 | 263,600 | 3.31 | 3.38 | 3.19 | 3.19 | 00:00:00 | | 2001-01-11 | 113,800 | 3.28 | 3.28 | 3.19 | 3.25 | 00:00:00 | | 2001-01-12 | 342,000 | 3.22 | 3.31 | 3.19 | 3.31 | 00:00:00 | | 2001-01-16 | 380,600 | 3.28 | 3.41 | 3.25 | 3.41 | 00:00:00 | | 2001-01-17 | 343,600 | 3.41 | 3.44 | 3.34 | 3.38 | 00:00:00 | | 2001-01-18 | 618,400 | 3.47 | 3.63 | 3.44 | 3.63 | 00:00:00 | | 2001-01-19 | 664,500 | 3.69 | 3.78 | 3.66 | 3.69 | 00:00:00 | | 2001-01-22 | 624,200 | 3.72 | 3.94 | 3.66 | 3.88 | 00:00:00 | | 2001-01-23 | 821,600 | 3.81 | 3.81 | 3.72 | 3.77 | 00:00:00 | | 2001-01-24 | 182,800 | 3.69 | 3.75 | 3.63 | 3.72 | 00:00:00 | | 2001-01-25 | 110,200 | 3.67 | 3.75 | 3.66 | 3.75 | 00:00:00 | | 2001-01-26 | 221,700 | 3.70 | 3.75 | 3.66 | 3.66 | 00:00:00 | | 2001-01-29 | 262,300 | 3.72 | 3.75 | 3.63 | 3.69 | 00:00:00 | | 2001-01-30 | 444,700 | 3.75 | 3.94 | 3.69 | 3.94 | 00:00:00 | | 2001-01-31 | 590,200 | 3.88 | 3.94 | 3.81 | 3.81 | 00:00:00 | | 2001-02-01 | 773,900 | 3.94 | 4.06 | 3.94 | 4.00 | 00:00:00 | | 2001-02-02 | 670,200 | 4.03 | 4.13 | 3.94 | 4.09 | 00:00:00 | | 2001-02-05 | 308,700 | 3.94 | 3.98 | 3.91 | 3.94 | 00:00:00 | | 2001-02-06 | 133,000 | 3.89 | 3.91 | 3.81 | 3.88 | 00:00:00 | | 2001-02-07 | 267,300 | 3.88 | 4.06 | 3.88 | 4.06 | 00:00:00 | | 2001-02-08 | 668,000 | 4.00 | 4.03 | 3.69 | 3.69 | 00:00:00 | | 2001-02-09 | 283,900 | 3.78 | 3.80 | 3.66 | 3.69 | 00:00:00 | | 2001-02-12 | 139,100 | 3.81 | 3.88 | 3.75 | 3.78 | 00:00:00 | | 2001-02-13 | 592,500 | 3.84 | 3.88 | 3.66 | 3.66 | 00:00:00 | | 2001-02-14 | 130,500 | 3.59 | 3.63 | 3.53 | 3.59 | 00:00:00 | | 2001-02-15 | 267,500 | 3.58 | 3.59 | 3.31 | 3.31 | 00:00:00 | | 2001-02-16 | 585,500 | 3.52 | 3.78 | 3.45 | 3.75 | 00:00:00 | | 2001-02-20 | 348,100 | 3.78 | 3.78 | 3.63 | 3.63 | 00:00:00 | | 2001-02-21 | 218,600 | 3.73 | 3.81 | 3.66 | 3.78 | 00:00:00 | | 2001-02-22 | 867,700 | 3.69 | 3.88 | 3.66 | 3.88 | 00:00:00 | | 2001-02-23 | 1,145,000 | 3.81 | 3.97 | 3.75 | 3.91 | 00:00:00 | | 2001-02-26 | 1,636,100 | 3.94 | 4.75 | 3.88 | 4.25 | 00:00:00 | | 2001-02-27 | 1,137,800 | 4.27 | 4.38 | 4.22 | 4.38 | 00:00:00 | | 2001-02-28 | 690,000 | 4.25 | 4.34 | 4.00 | 4.03 | 00:00:00 | | 2001-03-01 | 1,258,300 | 4.03 | 4.28 | 3.97 | 4.06 | 00:00:00 | | 2001-03-02 | 595,300 | 3.91 | 4.00 | 3.84 | 3.88 | 00:00:00 | | 2001-03-05 | 300,200 | 4.06 | 4.19 | 4.03 | 4.19 | 00:00:00 | | 2001-03-06 | 354,800 | 4.11 | 4.19 | 4.03 | 4.06 | 00:00:00 | | 2001-03-07 | 296,600 | 4.16 | 4.25 | 4.06 | 4.19 | 00:00:00 | | 2001-03-08 | 936,700 | 4.22 | 4.44 | 4.19 | 4.34 | 00:00:00 | | 2001-03-09 | 1,649,200 | 4.50 | 4.50 | 4.31 | 4.50 | 00:00:00 | | 2001-03-12 | 780,900 | 4.50 | 4.50 | 4.25 | 4.50 | 00:00:00 | | 2001-03-13 | 740,300 | 4.20 | 4.31 | 4.13 | 4.25 | 00:00:00 | | 2001-03-14 | 543,900 | 4.13 | 4.13 | 4.00 | 4.03 | 00:00:00 | | 2001-03-15 | 519,200 | 3.97 | 4.00 | 3.81 | 3.88 | 00:00:00 | | 2001-03-16 | 620,200 | 3.75 | 3.84 | 3.59 | 3.63 | 00:00:00 | | 2001-03-19 | 1,367,200 | 3.72 | 3.81 | 3.56 | 3.59 | 00:00:00 | | 2001-03-20 | 271,700 | 3.66 | 3.81 | 3.63 | 3.69 | 00:00:00 | | 2001-03-21 | 255,300 | 3.72 | 3.81 | 3.69 | 3.75 | 00:00:00 | | 2001-03-22 | 333,400 | 3.73 | 3.81 | 3.66 | 3.72 | 00:00:00 | | 2001-03-23 | 258,300 | 3.89 | 3.94 | 3.81 | 3.81 | 00:00:00 | | 2001-03-26 | 152,500 | 3.88 | 3.94 | 3.75 | 3.88 | 00:00:00 | | 2001-03-27 | 265,500 | 3.92 | 3.94 | 3.81 | 3.81 | 00:00:00 | | 2001-03-28 | 261,600 | 3.83 | 3.88 | 3.75 | 3.88 | 00:00:00 | | 2001-03-29 | 342,300 | 3.89 | 3.94 | 3.50 | 3.75 | 00:00:00 | | 2001-03-30 | 277,000 | 3.78 | 3.88 | 3.75 | 3.88 | 00:00:00 | | 2001-04-02 | 163,000 | 3.88 | 3.88 | 3.69 | 3.75 | 00:00:00 | | 2001-04-03 | 580,500 | 3.84 | 3.94 | 3.75 | 3.91 | 00:00:00 | | 2001-04-04 | 375,600 | 4.00 | 4.25 | 3.97 | 4.25 | 00:00:00 | | 2001-04-05 | 341,100 | 4.13 | 4.25 | 4.06 | 4.09 | 00:00:00 | | 2001-04-06 | 253,100 | 4.19 | 4.25 | 4.09 | 4.25 | 00:00:00 | | 2001-04-09 | 197,600 | 4.16 | 4.24 | 4.03 | 4.04 | 00:00:00 | | 2001-04-10 | 172,200 | 4.05 | 4.12 | 3.96 | 4.08 | 00:00:00 | | 2001-04-11 | 139,400 | 4.10 | 4.12 | 4.03 | 4.12 | 00:00:00 | | 2001-04-12 | 467,700 | 4.12 | 4.21 | 4.03 | 4.21 | 00:00:00 | | 2001-04-16 | 270,100 | 4.21 | 4.38 | 4.20 | 4.32 | 00:00:00 | | 2001-04-17 | 166,500 | 4.19 | 4.21 | 4.12 | 4.12 | 00:00:00 | | 2001-04-18 | 302,100 | 4.15 | 4.15 | 3.96 | 4.14 | 00:00:00 | | 2001-04-19 | 141,800 | 4.18 | 4.25 | 4.11 | 4.24 | 00:00:00 | | 2001-04-20 | 172,700 | 4.25 | 4.32 | 4.21 | 4.25 | 00:00:00 | | 2001-04-23 | 210,600 | 4.20 | 4.33 | 4.16 | 4.26 | 00:00:00 | | 2001-04-24 | 384,900 | 4.30 | 4.50 | 4.21 | 4.48 | 00:00:00 | | 2001-04-25 | 631,600 | 4.49 | 4.49 | 4.27 | 4.30 | 00:00:00 | | 2001-04-26 | 495,600 | 4.36 | 4.50 | 4.31 | 4.50 | 00:00:00 | | 2001-04-27 | 251,700 | 4.49 | 4.56 | 4.42 | 4.46 | 00:00:00 | | 2001-04-30 | 215,600 | 4.45 | 4.50 | 4.36 | 4.44 | 00:00:00 | | 2001-05-01 | 172,300 | 4.45 | 4.52 | 4.41 | 4.52 | 00:00:00 | | 2001-05-02 | 469,800 | 4.47 | 4.52 | 4.35 | 4.50 | 00:00:00 | | 2001-05-03 | 409,300 | 4.40 | 4.43 | 4.15 | 4.24 | 00:00:00 | | 2001-05-04 | 297,200 | 4.27 | 4.37 | 4.14 | 4.20 | 00:00:00 | | 2001-05-07 | 192,100 | 4.25 | 4.31 | 4.20 | 4.31 | 00:00:00 | | 2001-05-08 | 202,900 | 4.29 | 4.31 | 4.24 | 4.25 | 00:00:00 | | 2001-05-09 | 1,701,000 | 4.36 | 4.67 | 4.30 | 4.53 | 00:00:00 | | 2001-05-10 | 508,300 | 4.53 | 4.56 | 4.45 | 4.50 | 00:00:00 | | 2001-05-11 | 511,100 | 4.52 | 4.55 | 4.38 | 4.39 | 00:00:00 | | 2001-05-14 | 463,600 | 4.41 | 4.60 | 4.41 | 4.59 | 00:00:00 | | 2001-05-15 | 402,700 | 4.47 | 4.49 | 4.38 | 4.39 | 00:00:00 | | 2001-05-16 | 1,498,300 | 4.46 | 4.69 | 4.45 | 4.62 | 00:00:00 | | 2001-05-17 | 1,036,400 | 4.63 | 4.73 | 4.59 | 4.62 | 00:00:00 | | 2001-05-18 | 2,270,500 | 4.64 | 5.05 | 4.62 | 5.00 | 00:00:00 | | 2001-05-21 | 2,812,900 | 5.10 | 5.25 | 4.95 | 5.23 | 00:00:00 | | 2001-05-22 | 1,200,500 | 5.04 | 5.11 | 4.92 | 5.09 | 00:00:00 | | 2001-05-23 | 1,316,100 | 4.95 | 5.00 | 4.89 | 4.94 | 00:00:00 | | 2001-05-24 | 1,702,700 | 4.99 | 5.00 | 4.48 | 4.50 | 00:00:00 | | 2001-05-25 | 720,800 | 4.54 | 4.71 | 4.38 | 4.68 | 00:00:00 | | 2001-05-29 | 1,037,100 | 4.53 | 4.64 | 4.36 | 4.37 | 00:00:00 | | 2001-05-30 | 879,900 | 4.40 | 4.42 | 4.12 | 4.12 | 00:00:00 | | 2001-05-31 | 806,800 | 4.15 | 4.29 | 4.02 | 4.03 | 00:00:00 | | 2001-06-01 | 574,400 | 4.08 | 4.25 | 4.05 | 4.24 | 00:00:00 | | 2001-06-04 | 830,800 | 4.21 | 4.23 | 4.14 | 4.19 | 00:00:00 | | 2001-06-05 | 574,800 | 4.22 | 4.23 | 4.16 | 4.23 | 00:00:00 | | 2001-06-06 | 586,400 | 4.23 | 4.32 | 4.22 | 4.27 | 00:00:00 | | 2001-06-07 | 542,700 | 4.24 | 4.27 | 4.21 | 4.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
