|
 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 | | 2014-10-23 | 4,361,400 | 3.55 | 3.63 | 3.48 | 3.61 | 00:00:00 | | 2014-11-03 | 5,706,800 | 3.26 | 3.40 | 3.20 | 3.36 | 00:00:00 | | 2014-11-04 | 4,977,300 | 3.34 | 3.39 | 3.25 | 3.28 | 00:00:00 | | 2014-11-05 | 5,362,900 | 3.20 | 3.30 | 3.09 | 3.15 | 00:00:00 | | 2014-11-07 | 6,094,900 | 3.45 | 3.70 | 3.44 | 3.69 | 00:00:00 | | 2014-11-17 | 4,761,000 | 3.83 | 4.04 | 3.76 | 4.04 | 00:00:00 | | 2014-11-18 | 7,807,400 | 4.10 | 4.39 | 4.09 | 4.35 | 00:00:00 | | 2014-11-19 | 8,342,100 | 4.34 | 4.47 | 4.07 | 4.09 | 00:00:00 | | 2014-11-24 | 4,432,900 | 4.33 | 4.42 | 4.30 | 4.34 | 00:00:00 | | 2014-11-25 | 5,771,100 | 4.26 | 4.54 | 4.26 | 4.53 | 00:00:00 | | 2014-11-26 | 3,970,600 | 4.48 | 4.63 | 4.43 | 4.55 | 00:00:00 | | 2014-12-09 | 4,515,800 | 4.36 | 4.55 | 4.35 | 4.49 | 00:00:00 | | 2014-12-15 | 7,406,900 | 4.33 | 4.42 | 4.04 | 4.04 | 00:00:00 | | 2014-12-22 | 7,189,800 | 4.37 | 4.47 | 4.17 | 4.20 | 00:00:00 | | 2015-01-15 | 8,777,600 | 5.72 | 5.95 | 5.65 | 5.69 | 00:00:00 | | 2015-01-16 | 8,939,500 | 5.72 | 5.86 | 5.64 | 5.73 | 00:00:00 | | 2015-01-21 | 9,971,900 | 5.81 | 5.83 | 5.52 | 5.72 | 00:00:00 | | 2015-01-22 | 5,393,800 | 5.72 | 5.77 | 5.60 | 5.63 | 00:00:00 | | 2015-01-26 | 7,023,500 | 5.28 | 5.51 | 5.17 | 5.50 | 00:00:00 | | 2015-02-02 | 5,334,600 | 5.78 | 6.01 | 5.74 | 5.97 | 00:00:00 | | 2015-02-03 | 5,332,400 | 5.83 | 5.92 | 5.71 | 5.74 | 00:00:00 | | 2015-02-04 | 3,825,900 | 5.81 | 5.93 | 5.74 | 5.88 | 00:00:00 | | 2015-02-05 | 4,455,600 | 5.75 | 5.87 | 5.70 | 5.83 | 00:00:00 | | 2015-02-06 | 7,469,500 | 5.63 | 5.82 | 5.56 | 5.58 | 00:00:00 | | 2015-02-09 | 3,589,900 | 5.62 | 5.75 | 5.60 | 5.65 | 00:00:00 | | 2015-02-10 | 3,519,800 | 5.57 | 5.61 | 5.51 | 5.51 | 00:00:00 | | 2015-02-11 | 3,637,100 | 5.54 | 5.63 | 5.46 | 5.47 | 00:00:00 | | 2015-02-17 | 6,174,300 | 4.64 | 4.65 | 4.38 | 4.39 | 00:00:00 | | 2015-02-19 | 4,686,800 | 4.48 | 4.51 | 4.26 | 4.29 | 00:00:00 | | 2015-02-20 | 4,999,100 | 4.39 | 4.43 | 4.25 | 4.26 | 00:00:00 | | 2015-02-23 | 4,310,800 | 4.24 | 4.39 | 4.23 | 4.36 | 00:00:00 | | 2015-03-05 | 2,084,500 | 4.20 | 4.28 | 4.17 | 4.19 | 00:00:00 | | 2015-03-06 | 5,048,800 | 4.06 | 4.08 | 3.77 | 3.83 | 00:00:00 | | 2015-03-09 | 3,670,000 | 3.78 | 3.82 | 3.63 | 3.66 | 00:00:00 | | 2015-03-12 | 3,842,500 | 3.85 | 3.93 | 3.76 | 3.81 | 00:00:00 | | 2015-03-13 | 2,601,700 | 3.79 | 3.79 | 3.65 | 3.69 | 00:00:00 | | 2015-03-17 | 4,413,000 | 3.74 | 3.91 | 3.68 | 3.82 | 00:00:00 | | 2015-03-18 | 4,742,500 | 3.83 | 4.21 | 3.83 | 4.16 | 00:00:00 | | 2015-03-19 | 4,607,500 | 4.22 | 4.27 | 4.16 | 4.21 | 00:00:00 | | 2015-03-20 | 12,305,200 | 4.21 | 4.45 | 4.21 | 4.36 | 00:00:00 | | 2015-03-23 | 4,093,400 | 4.36 | 4.44 | 4.33 | 4.39 | 00:00:00 | | 2015-03-24 | 3,338,000 | 4.47 | 4.50 | 4.31 | 4.38 | 00:00:00 | | 2015-03-25 | 2,947,400 | 4.46 | 4.48 | 4.39 | 4.39 | 00:00:00 | | 2015-03-26 | 4,008,900 | 4.53 | 4.53 | 4.31 | 4.38 | 00:00:00 | | 2015-03-27 | 4,961,000 | 4.32 | 4.50 | 4.26 | 4.37 | 00:00:00 | | 2015-03-30 | 2,571,300 | 4.24 | 4.33 | 4.15 | 4.15 | 00:00:00 | | 2015-04-02 | 2,644,300 | 4.27 | 4.32 | 4.15 | 4.23 | 00:00:00 | | 2015-04-06 | 2,374,700 | 4.35 | 4.48 | 4.31 | 4.47 | 00:00:00 | | 2015-04-07 | 2,496,100 | 4.42 | 4.43 | 4.21 | 4.22 | 00:00:00 | | 2015-04-08 | 3,144,700 | 4.23 | 4.26 | 4.06 | 4.09 | 00:00:00 | | 2015-04-09 | 2,627,100 | 4.01 | 4.08 | 3.98 | 4.03 | 00:00:00 | | 2015-04-14 | 2,496,700 | 4.31 | 4.42 | 4.23 | 4.29 | 00:00:00 | | 2015-04-15 | 4,323,100 | 4.35 | 4.42 | 4.30 | 4.37 | 00:00:00 | | 2015-04-21 | 3,496,900 | 4.25 | 4.43 | 4.23 | 4.41 | 00:00:00 | | 2015-04-22 | 3,532,500 | 4.42 | 4.43 | 4.19 | 4.19 | 00:00:00 | | 2015-04-23 | 3,479,000 | 4.28 | 4.34 | 4.23 | 4.29 | 00:00:00 | | 2015-04-24 | 3,833,100 | 4.24 | 4.26 | 4.09 | 4.10 | 00:00:00 | | 2015-04-27 | 3,319,600 | 4.15 | 4.35 | 4.14 | 4.32 | 00:00:00 | | 2015-05-01 | 3,145,700 | 4.55 | 4.55 | 4.35 | 4.41 | 00:00:00 | | 2015-05-04 | 1,884,600 | 4.42 | 4.49 | 4.34 | 4.41 | 00:00:00 | | 2015-05-15 | 4,105,100 | 3.75 | 3.94 | 3.75 | 3.84 | 00:00:00 | | 2015-05-26 | 4,249,100 | 3.36 | 3.43 | 3.32 | 3.36 | 00:00:00 | | 2015-06-01 | 2,810,800 | 3.45 | 3.49 | 3.30 | 3.32 | 00:00:00 | | 2015-06-04 | 3,429,500 | 3.29 | 3.33 | 3.24 | 3.27 | 00:00:00 | | 2015-06-05 | 3,777,800 | 3.14 | 3.21 | 3.12 | 3.19 | 00:00:00 | | 2015-06-15 | 4,827,000 | 3.16 | 3.20 | 3.11 | 3.14 | 00:00:00 | | 2015-06-16 | 4,263,400 | 3.12 | 3.15 | 3.05 | 3.07 | 00:00:00 | | 2015-06-17 | 4,703,700 | 3.05 | 3.18 | 3.01 | 3.18 | 00:00:00 | | 2015-07-06 | 5,044,300 | 3.15 | 3.26 | 3.13 | 3.25 | 00:00:00 | | 2015-07-10 | 5,344,500 | 3.15 | 3.18 | 3.02 | 3.07 | 00:00:00 | | 2015-07-13 | 4,622,800 | 3.11 | 3.27 | 3.10 | 3.12 | 00:00:00 | | 2015-07-14 | 2,432,100 | 3.13 | 3.20 | 3.12 | 3.12 | 00:00:00 | | 2015-07-15 | 3,019,000 | 3.16 | 3.24 | 3.11 | 3.12 | 00:00:00 | | 2015-07-20 | 7,025,400 | 2.82 | 2.92 | 2.71 | 2.84 | 00:00:00 | | 2015-07-23 | 5,998,100 | 2.99 | 2.99 | 2.76 | 2.81 | 00:00:00 | | 2015-07-24 | 6,270,400 | 2.77 | 2.96 | 2.69 | 2.92 | 00:00:00 | | 2015-07-28 | 4,683,500 | 2.80 | 2.87 | 2.71 | 2.75 | 00:00:00 | | 2015-07-29 | 3,458,100 | 2.75 | 2.85 | 2.70 | 2.79 | 00:00:00 | | 2015-07-30 | 4,118,500 | 2.69 | 2.73 | 2.58 | 2.60 | 00:00:00 | | 2015-07-31 | 4,179,700 | 2.72 | 2.77 | 2.65 | 2.76 | 00:00:00 | | 2015-08-03 | 4,703,100 | 2.58 | 2.61 | 2.48 | 2.53 | 00:00:00 | | 2015-08-06 | 3,744,200 | 2.47 | 2.54 | 2.44 | 2.46 | 00:00:00 | | 2015-08-13 | 7,614,700 | 2.87 | 2.91 | 2.61 | 2.70 | 00:00:00 | | 2015-08-14 | 2,049,300 | 2.75 | 2.78 | 2.62 | 2.65 | 00:00:00 | | 2015-08-17 | 4,148,100 | 2.75 | 2.83 | 2.70 | 2.79 | 00:00:00 | | 2015-08-20 | 11,835,300 | 3.25 | 3.62 | 3.20 | 3.55 | 00:00:00 | | 2015-08-25 | 8,124,800 | 3.36 | 3.41 | 2.80 | 2.82 | 00:00:00 | | 2015-08-26 | 4,602,900 | 2.82 | 2.90 | 2.72 | 2.72 | 00:00:00 | | 2015-08-27 | 6,047,200 | 2.70 | 3.11 | 2.67 | 3.09 | 00:00:00 | | 2015-08-28 | 4,965,100 | 3.06 | 3.27 | 3.04 | 3.23 | 00:00:00 | | 2015-09-01 | 5,157,000 | 3.20 | 3.26 | 2.97 | 2.99 | 00:00:00 | | 2015-09-02 | 4,436,600 | 2.90 | 2.92 | 2.75 | 2.84 | 00:00:00 | | 2015-09-08 | 5,493,200 | 2.88 | 2.91 | 2.80 | 2.86 | 00:00:00 | | 2015-09-09 | 6,510,800 | 2.81 | 2.91 | 2.80 | 2.81 | 00:00:00 | | 2015-09-10 | 8,984,000 | 2.92 | 2.97 | 2.83 | 2.91 | 00:00:00 | | 2015-09-15 | 4,364,300 | 2.66 | 2.74 | 2.62 | 2.67 | 00:00:00 | | 2015-09-16 | 13,251,600 | 2.76 | 2.77 | 2.68 | 2.75 | 00:00:00 | | 2015-09-24 | 4,991,400 | 2.56 | 2.70 | 2.55 | 2.69 | 00:00:00 | | 2015-09-25 | 3,461,700 | 2.68 | 2.75 | 2.67 | 2.69 | 00:00:00 | | 2015-09-29 | 2,728,000 | 2.55 | 2.62 | 2.52 | 2.53 | 00:00:00 | | 2015-09-30 | 4,981,500 | 2.49 | 2.70 | 2.49 | 2.66 | 00:00:00 | | 2015-10-01 | 4,734,700 | 2.67 | 2.74 | 2.53 | 2.56 | 00:00:00 | | 2015-10-02 | 4,475,200 | 2.65 | 2.85 | 2.64 | 2.84 | 00:00:00 | | 2015-10-07 | 6,944,100 | 2.94 | 2.96 | 2.87 | 2.92 | 00:00:00 | | 2015-10-08 | 13,806,900 | 2.92 | 2.99 | 2.84 | 2.85 | 00:00:00 | | 2015-10-09 | 11,452,100 | 2.98 | 3.02 | 2.95 | 3.01 | 00:00:00 | | 2015-10-22 | 2,440,100 | 2.75 | 2.83 | 2.73 | 2.79 | 00:00:00 | | 2015-10-23 | 4,290,100 | 2.83 | 2.94 | 2.74 | 2.89 | 00:00:00 | | 2015-10-26 | 2,667,500 | 2.89 | 2.91 | 2.78 | 2.78 | 00:00:00 | | 2015-10-29 | 4,898,300 | 2.67 | 2.71 | 2.52 | 2.53 | 00:00:00 | | 2015-10-30 | 4,143,400 | 2.58 | 2.66 | 2.53 | 2.53 | 00:00:00 | | 2015-11-02 | 3,951,300 | 2.62 | 2.68 | 2.53 | 2.62 | 00:00:00 | | 2015-11-03 | 4,273,500 | 2.65 | 2.72 | 2.60 | 2.66 | 00:00:00 | | 2015-11-04 | 3,697,700 | 2.67 | 2.71 | 2.51 | 2.53 | 00:00:00 | | 2015-11-05 | 9,177,100 | 2.57 | 2.62 | 2.47 | 2.49 | 00:00:00 | | 2015-11-06 | 5,161,600 | 2.42 | 2.52 | 2.37 | 2.42 | 00:00:00 | | 2015-11-09 | 5,015,000 | 2.39 | 2.43 | 2.31 | 2.42 | 00:00:00 | | 2015-11-10 | 2,453,900 | 2.36 | 2.45 | 2.33 | 2.37 | 00:00:00 | | 2015-11-11 | 1,986,400 | 2.34 | 2.39 | 2.33 | 2.35 | 00:00:00 | | 2015-11-12 | 2,722,800 | 2.30 | 2.41 | 2.27 | 2.36 | 00:00:00 | | 2015-11-13 | 1,616,800 | 2.28 | 2.34 | 2.28 | 2.30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
