|
 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 | | 2015-11-13 | 1,616,800 | 2.28 | 2.34 | 2.28 | 2.30 | 00:00:00 | | 2015-11-19 | 9,714,000 | 2.17 | 2.65 | 2.17 | 2.56 | 00:00:00 | | 2015-11-20 | 5,393,700 | 2.58 | 2.59 | 2.42 | 2.50 | 00:00:00 | | 2015-11-23 | 2,582,100 | 2.44 | 2.45 | 2.36 | 2.37 | 00:00:00 | | 2015-11-27 | 1,706,700 | 2.38 | 2.52 | 2.37 | 2.42 | 00:00:00 | | 2015-12-01 | 4,864,800 | 2.46 | 2.61 | 2.41 | 2.55 | 00:00:00 | | 2015-12-02 | 3,080,300 | 2.49 | 2.51 | 2.39 | 2.41 | 00:00:00 | | 2015-12-07 | 4,328,200 | 2.52 | 2.58 | 2.47 | 2.49 | 00:00:00 | | 2015-12-11 | 7,389,000 | 2.77 | 2.84 | 2.72 | 2.74 | 00:00:00 | | 2015-12-14 | 6,144,800 | 2.72 | 2.73 | 2.60 | 2.63 | 00:00:00 | | 2015-12-17 | 4,269,600 | 2.64 | 2.71 | 2.59 | 2.64 | 00:00:00 | | 2015-12-18 | 6,195,000 | 2.62 | 2.73 | 2.61 | 2.65 | 00:00:00 | | 2015-12-21 | 3,565,900 | 2.78 | 2.85 | 2.73 | 2.75 | 00:00:00 | | 2015-12-22 | 2,945,600 | 2.71 | 2.85 | 2.70 | 2.80 | 00:00:00 | | 2015-12-23 | 2,705,400 | 2.80 | 2.89 | 2.80 | 2.86 | 00:00:00 | | 2015-12-24 | 894,700 | 2.89 | 2.93 | 2.89 | 2.93 | 00:00:00 | | 2015-12-28 | 1,915,600 | 2.76 | 2.78 | 2.68 | 2.70 | 00:00:00 | | 2015-12-29 | 1,954,100 | 2.79 | 2.82 | 2.72 | 2.80 | 00:00:00 | | 2015-12-30 | 1,902,000 | 2.69 | 2.77 | 2.67 | 2.76 | 00:00:00 | | 2016-01-05 | 3,270,000 | 2.89 | 2.97 | 2.83 | 2.86 | 00:00:00 | | 2016-01-06 | 3,933,400 | 2.91 | 3.01 | 2.91 | 3.00 | 00:00:00 | | 2016-01-11 | 5,387,500 | 3.21 | 3.27 | 3.13 | 3.16 | 00:00:00 | | 2016-01-14 | 4,928,400 | 3.07 | 3.09 | 2.89 | 3.00 | 00:00:00 | | 2016-01-15 | 4,642,600 | 3.23 | 3.23 | 3.01 | 3.14 | 00:00:00 | | 2016-01-25 | 5,350,800 | 3.07 | 3.23 | 3.04 | 3.23 | 00:00:00 | | 2016-01-26 | 7,727,200 | 3.40 | 3.55 | 3.40 | 3.48 | 00:00:00 | | 2016-01-27 | 4,211,000 | 3.47 | 3.56 | 3.44 | 3.53 | 00:00:00 | | 2016-01-28 | 6,853,000 | 3.41 | 3.41 | 3.26 | 3.26 | 00:00:00 | | 2016-01-29 | 7,301,400 | 3.26 | 3.40 | 3.19 | 3.40 | 00:00:00 | | 2016-02-01 | 5,688,500 | 3.42 | 3.64 | 3.41 | 3.58 | 00:00:00 | | 2016-02-09 | 7,428,800 | 4.21 | 4.28 | 3.96 | 3.98 | 00:00:00 | | 2016-02-10 | 7,807,900 | 4.00 | 4.07 | 3.74 | 4.05 | 00:00:00 | | 2016-02-11 | 10,030,500 | 4.48 | 4.60 | 4.22 | 4.50 | 00:00:00 | | 2016-02-16 | 10,634,100 | 4.22 | 4.40 | 4.00 | 4.14 | 00:00:00 | | 2016-02-19 | 5,398,300 | 3.93 | 4.11 | 3.92 | 3.97 | 00:00:00 | | 2016-02-23 | 8,707,800 | 3.88 | 4.11 | 3.86 | 4.04 | 00:00:00 | | 2016-02-24 | 7,447,200 | 4.14 | 4.32 | 4.05 | 4.09 | 00:00:00 | | 2016-03-01 | 6,476,800 | 4.20 | 4.23 | 3.91 | 3.91 | 00:00:00 | | 2016-03-02 | 7,263,400 | 3.91 | 4.13 | 3.84 | 4.05 | 00:00:00 | | 2016-03-03 | 8,330,800 | 3.95 | 4.28 | 3.93 | 4.24 | 00:00:00 | | 2016-03-04 | 9,324,300 | 4.19 | 4.43 | 4.06 | 4.10 | 00:00:00 | | 2016-03-07 | 6,717,100 | 4.14 | 4.38 | 4.14 | 4.30 | 00:00:00 | | 2016-03-08 | 8,042,400 | 4.33 | 4.38 | 4.07 | 4.10 | 00:00:00 | | 2016-03-09 | 6,690,800 | 3.96 | 4.14 | 3.86 | 4.06 | 00:00:00 | | 2016-03-17 | 14,918,700 | 4.28 | 4.30 | 3.91 | 3.94 | 00:00:00 | | 2016-03-18 | 18,551,200 | 3.81 | 3.89 | 3.70 | 3.76 | 00:00:00 | | 2016-03-21 | 7,339,400 | 3.78 | 3.91 | 3.75 | 3.84 | 00:00:00 | | 2016-03-24 | 6,861,100 | 3.58 | 3.66 | 3.53 | 3.64 | 00:00:00 | | 2016-04-04 | 7,198,100 | 3.90 | 3.91 | 3.62 | 3.63 | 00:00:00 | | 2016-04-05 | 8,184,700 | 3.89 | 3.91 | 3.71 | 3.83 | 00:00:00 | | 2016-04-06 | 8,851,200 | 3.90 | 3.93 | 3.76 | 3.80 | 00:00:00 | | 2016-04-08 | 6,129,700 | 3.92 | 4.17 | 3.91 | 4.16 | 00:00:00 | | 2016-04-11 | 5,318,000 | 4.22 | 4.39 | 4.21 | 4.36 | 00:00:00 | | 2016-04-12 | 5,543,700 | 4.33 | 4.34 | 4.15 | 4.25 | 00:00:00 | | 2016-04-15 | 3,661,800 | 3.97 | 4.11 | 3.92 | 4.08 | 00:00:00 | | 2016-04-18 | 4,062,100 | 4.05 | 4.12 | 3.95 | 4.04 | 00:00:00 | | 2016-04-28 | 5,540,700 | 4.21 | 4.42 | 4.16 | 4.38 | 00:00:00 | | 2016-04-29 | 8,585,100 | 4.43 | 4.70 | 4.43 | 4.70 | 00:00:00 | | 2016-05-05 | 5,491,600 | 4.26 | 4.37 | 4.20 | 4.33 | 00:00:00 | | 2016-05-06 | 5,937,800 | 4.47 | 4.68 | 4.39 | 4.62 | 00:00:00 | | 2016-05-09 | 6,416,800 | 4.39 | 4.39 | 4.13 | 4.13 | 00:00:00 | | 2016-05-10 | 4,571,100 | 4.09 | 4.29 | 4.04 | 4.28 | 00:00:00 | | 2016-05-11 | 5,366,100 | 4.34 | 4.47 | 4.18 | 4.36 | 00:00:00 | | 2016-05-16 | 4,487,700 | 4.38 | 4.44 | 4.26 | 4.35 | 00:00:00 | | 2016-05-17 | 4,494,500 | 4.20 | 4.34 | 4.18 | 4.31 | 00:00:00 | | 2016-05-18 | 7,184,100 | 4.18 | 4.30 | 3.88 | 3.88 | 00:00:00 | | 2016-05-23 | 4,524,700 | 3.95 | 4.09 | 3.92 | 3.98 | 00:00:00 | | 2016-06-03 | 9,827,700 | 4.02 | 4.23 | 4.02 | 4.21 | 00:00:00 | | 2016-06-07 | 4,117,800 | 4.13 | 4.21 | 4.07 | 4.10 | 00:00:00 | | 2016-06-08 | 6,615,000 | 4.30 | 4.45 | 4.29 | 4.41 | 00:00:00 | | 2016-06-13 | 7,476,300 | 4.46 | 4.49 | 4.14 | 4.22 | 00:00:00 | | 2016-06-16 | 12,918,900 | 4.58 | 4.74 | 4.25 | 4.25 | 00:00:00 | | 2016-06-17 | 22,295,700 | 4.25 | 4.43 | 4.19 | 4.31 | 00:00:00 | | 2016-06-28 | 4,541,600 | 4.53 | 4.61 | 4.42 | 4.43 | 00:00:00 | | 2016-06-29 | 8,140,300 | 4.68 | 4.96 | 4.62 | 4.91 | 00:00:00 | | 2016-07-05 | 5,487,100 | 5.36 | 5.37 | 5.17 | 5.27 | 00:00:00 | | 2016-07-06 | 6,190,900 | 5.49 | 5.56 | 5.39 | 5.48 | 00:00:00 | | 2016-07-07 | 5,960,300 | 5.47 | 5.48 | 5.32 | 5.34 | 00:00:00 | | 2016-07-19 | 4,310,300 | 6.03 | 6.05 | 5.87 | 5.88 | 00:00:00 | | 2016-07-20 | 9,034,200 | 5.89 | 5.93 | 5.53 | 5.57 | 00:00:00 | | 2016-07-25 | 6,549,700 | 5.78 | 5.80 | 5.42 | 5.47 | 00:00:00 | | 2016-07-26 | 4,870,000 | 5.77 | 5.89 | 5.69 | 5.81 | 00:00:00 | | 2016-07-27 | 6,950,200 | 5.98 | 6.30 | 5.85 | 6.20 | 00:00:00 | | 2016-07-28 | 5,079,700 | 6.25 | 6.31 | 6.09 | 6.23 | 00:00:00 | | 2016-07-29 | 5,750,600 | 6.26 | 6.33 | 6.16 | 6.21 | 00:00:00 | | 2016-08-01 | 5,935,200 | 6.25 | 6.50 | 6.16 | 6.45 | 00:00:00 | | 2016-08-09 | 2,965,900 | 6.25 | 6.39 | 6.22 | 6.35 | 00:00:00 | | 2016-08-10 | 3,907,700 | 6.58 | 6.59 | 6.41 | 6.45 | 00:00:00 | | 2016-08-11 | 6,487,300 | 6.48 | 6.60 | 6.41 | 6.41 | 00:00:00 | | 2016-08-12 | 3,473,000 | 6.50 | 6.56 | 6.31 | 6.38 | 00:00:00 | | 2016-08-16 | 3,369,300 | 6.36 | 6.42 | 6.28 | 6.32 | 00:00:00 | | 2016-08-19 | 4,317,100 | 6.29 | 6.42 | 6.21 | 6.37 | 00:00:00 | | 2016-08-24 | 4,761,400 | 5.95 | 5.98 | 5.63 | 5.67 | 00:00:00 | | 2016-08-25 | 4,836,800 | 5.70 | 5.97 | 5.66 | 5.76 | 00:00:00 | | 2016-08-31 | 6,864,400 | 5.12 | 5.17 | 5.03 | 5.03 | 00:00:00 | | 2016-09-22 | 6,120,400 | 5.28 | 5.33 | 4.89 | 4.98 | 00:00:00 | | 2016-09-23 | 5,003,500 | 5.04 | 5.07 | 4.92 | 4.94 | 00:00:00 | | 2016-09-27 | 3,351,400 | 4.89 | 4.98 | 4.85 | 4.90 | 00:00:00 | | 2016-09-28 | 6,094,600 | 4.93 | 5.06 | 4.79 | 5.04 | 00:00:00 | | 2016-10-03 | 3,753,000 | 4.83 | 4.87 | 4.76 | 4.80 | 00:00:00 | | 2016-10-04 | 8,623,000 | 4.64 | 4.66 | 4.41 | 4.41 | 00:00:00 | | 2016-10-05 | 5,898,900 | 4.44 | 4.51 | 4.26 | 4.48 | 00:00:00 | | 2016-10-06 | 5,923,700 | 4.27 | 4.34 | 4.18 | 4.26 | 00:00:00 | | 2016-10-10 | 5,452,000 | 4.28 | 4.29 | 4.20 | 4.23 | 00:00:00 | | 2016-10-11 | 5,752,100 | 4.09 | 4.14 | 4.00 | 4.03 | 00:00:00 | | 2016-10-12 | 4,918,700 | 4.02 | 4.12 | 3.99 | 4.06 | 00:00:00 | | 2016-10-17 | 3,601,700 | 4.06 | 4.19 | 4.06 | 4.15 | 00:00:00 | | 2016-10-18 | 6,984,400 | 4.32 | 4.45 | 4.23 | 4.43 | 00:00:00 | | 2016-10-19 | 5,760,300 | 4.47 | 4.50 | 4.32 | 4.38 | 00:00:00 | | 2016-10-24 | 5,276,600 | 4.37 | 4.38 | 4.01 | 4.07 | 00:00:00 | | 2016-10-25 | 4,301,800 | 4.17 | 4.29 | 4.11 | 4.22 | 00:00:00 | | 2016-10-26 | 3,237,800 | 4.20 | 4.22 | 4.03 | 4.08 | 00:00:00 | | 2016-11-01 | 5,094,000 | 4.27 | 4.43 | 4.27 | 4.33 | 00:00:00 | | 2016-11-02 | 8,158,400 | 4.40 | 4.45 | 4.10 | 4.14 | 00:00:00 | | 2016-11-03 | 4,708,000 | 4.16 | 4.31 | 4.15 | 4.21 | 00:00:00 | | 2016-11-04 | 5,629,900 | 4.20 | 4.22 | 4.06 | 4.17 | 00:00:00 | | 2016-11-07 | 3,559,300 | 4.06 | 4.14 | 4.03 | 4.09 | 00:00:00 | | 2016-11-14 | 6,766,300 | 3.38 | 3.70 | 3.30 | 3.52 | 00:00:00 | | 2016-11-18 | 6,746,600 | 3.29 | 3.32 | 3.20 | 3.24 | 00:00:00 | | 2016-12-06 | 6,342,600 | 3.02 | 3.13 | 3.01 | 3.11 | 00:00:00 | | 2016-12-12 | 5,709,400 | 2.90 | 3.02 | 2.88 | 2.93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
