|
 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 | | 2016-12-12 | 5,709,400 | 2.90 | 3.02 | 2.88 | 2.93 | 00:00:00 | | 2016-12-19 | 7,999,400 | 2.78 | 2.87 | 2.72 | 2.73 | 00:00:00 | | 2016-12-20 | 9,026,100 | 2.73 | 2.82 | 2.70 | 2.80 | 00:00:00 | | 2016-12-21 | 3,207,000 | 2.80 | 2.83 | 2.72 | 2.73 | 00:00:00 | | 2016-12-27 | 3,521,000 | 2.89 | 2.93 | 2.82 | 2.90 | 00:00:00 | | 2016-12-28 | 4,197,600 | 2.94 | 3.01 | 2.91 | 3.00 | 00:00:00 | | 2016-12-29 | 7,005,100 | 3.08 | 3.20 | 3.07 | 3.19 | 00:00:00 | | 2017-01-03 | 7,531,800 | 3.13 | 3.25 | 3.12 | 3.23 | 00:00:00 | | 2017-01-06 | 9,212,300 | 3.37 | 3.39 | 3.17 | 3.24 | 00:00:00 | | 2017-01-09 | 8,650,300 | 3.37 | 3.39 | 3.26 | 3.29 | 00:00:00 | | 2017-01-23 | 5,890,100 | 3.50 | 3.63 | 3.48 | 3.61 | 00:00:00 | | 2017-02-01 | 4,486,800 | 3.47 | 3.52 | 3.42 | 3.50 | 00:00:00 | | 2017-02-02 | 5,332,900 | 3.65 | 3.66 | 3.54 | 3.59 | 00:00:00 | | 2017-02-06 | 5,137,300 | 3.59 | 3.67 | 3.54 | 3.67 | 00:00:00 | | 2017-02-07 | 5,121,200 | 3.66 | 3.69 | 3.54 | 3.61 | 00:00:00 | | 2017-02-08 | 13,274,600 | 3.64 | 3.74 | 3.50 | 3.58 | 00:00:00 | | 2017-02-13 | 5,188,600 | 3.40 | 3.46 | 3.38 | 3.41 | 00:00:00 | | 2017-02-14 | 5,412,500 | 3.47 | 3.51 | 3.40 | 3.46 | 00:00:00 | | 2017-02-15 | 6,549,900 | 3.43 | 3.50 | 3.41 | 3.47 | 00:00:00 | | 2017-02-22 | 7,932,400 | 3.22 | 3.25 | 3.11 | 3.22 | 00:00:00 | | 2017-02-23 | 11,035,900 | 3.32 | 3.39 | 3.29 | 3.31 | 00:00:00 | | 2017-02-28 | 12,312,900 | 3.05 | 3.26 | 3.03 | 3.09 | 00:00:00 | | 2017-03-01 | 5,250,600 | 3.06 | 3.22 | 3.04 | 3.17 | 00:00:00 | | 2017-03-14 | 9,885,600 | 3.11 | 3.19 | 3.03 | 3.12 | 00:00:00 | | 2017-03-15 | 7,997,700 | 3.13 | 3.44 | 3.10 | 3.42 | 00:00:00 | | 2017-03-16 | 8,218,800 | 3.50 | 3.59 | 3.42 | 3.47 | 00:00:00 | | 2017-03-17 | 8,646,200 | 3.48 | 3.50 | 3.37 | 3.47 | 00:00:00 | | 2017-03-20 | 4,289,300 | 3.48 | 3.50 | 3.42 | 3.50 | 00:00:00 | | 2017-03-28 | 6,310,700 | 3.67 | 3.69 | 3.46 | 3.56 | 00:00:00 | | 2017-03-29 | 5,364,500 | 3.55 | 3.65 | 3.52 | 3.60 | 00:00:00 | | 2017-03-30 | 5,559,400 | 3.57 | 3.60 | 3.47 | 3.48 | 00:00:00 | | 2017-03-31 | 4,149,300 | 3.50 | 3.58 | 3.49 | 3.53 | 00:00:00 | | 2017-04-17 | 5,502,000 | 4.05 | 4.10 | 3.98 | 4.02 | 00:00:00 | | 2017-05-08 | 13,207,600 | 3.16 | 3.17 | 3.11 | 3.14 | 00:00:00 | | 2017-05-09 | 11,503,793 | 3.13 | 3.17 | 3.11 | 3.16 | 00:00:00 | | 2017-05-10 | 8,217,507 | 3.31 | 3.43 | 3.28 | 3.33 | 00:00:00 | | 2017-05-11 | 9,686,110 | 3.35 | 3.52 | 3.34 | 3.48 | 00:00:00 | | 2017-05-12 | 8,727,654 | 3.49 | 3.63 | 3.49 | 3.61 | 00:00:00 | | 2017-05-15 | 7,333,775 | 3.67 | 3.68 | 3.54 | 3.61 | 00:00:00 | | 2017-05-16 | 6,756,383 | 3.61 | 3.69 | 3.61 | 3.64 | 00:00:00 | | 2017-05-17 | 10,688,737 | 3.73 | 3.86 | 3.72 | 3.80 | 00:00:00 | | 2017-05-18 | 9,388,435 | 3.80 | 3.83 | 3.67 | 3.72 | 00:00:00 | | 2017-05-19 | 9,073,429 | 3.79 | 3.86 | 3.76 | 3.78 | 00:00:00 | | 2017-05-22 | 7,806,150 | 3.80 | 3.92 | 3.80 | 3.87 | 00:00:00 | | 2017-05-23 | 9,142,739 | 3.91 | 3.96 | 3.76 | 3.80 | 00:00:00 | | 2017-05-24 | 10,874,260 | 3.75 | 3.90 | 3.71 | 3.88 | 00:00:00 | | 2017-05-25 | 8,271,759 | 3.69 | 3.80 | 3.67 | 3.78 | 00:00:00 | | 2017-05-26 | 5,947,028 | 3.73 | 3.84 | 3.72 | 3.81 | 00:00:00 | | 2017-05-30 | 6,046,573 | 3.67 | 3.71 | 3.61 | 3.62 | 00:00:00 | | 2017-05-31 | 6,097,007 | 3.62 | 3.66 | 3.53 | 3.58 | 00:00:00 | | 2017-06-01 | 8,253,489 | 3.52 | 3.71 | 3.52 | 3.66 | 00:00:00 | | 2017-06-02 | 5,131,986 | 3.70 | 3.76 | 3.66 | 3.68 | 00:00:00 | | 2017-06-05 | 4,724,558 | 3.75 | 3.82 | 3.73 | 3.81 | 00:00:00 | | 2017-06-06 | 15,810,634 | 3.84 | 4.09 | 3.84 | 4.07 | 00:00:00 | | 2017-06-07 | 11,484,580 | 3.93 | 3.96 | 3.84 | 3.93 | 00:00:00 | | 2017-06-08 | 8,644,667 | 3.84 | 3.85 | 3.72 | 3.80 | 00:00:00 | | 2017-06-09 | 5,948,134 | 3.71 | 3.81 | 3.71 | 3.75 | 00:00:00 | | 2017-06-12 | 6,538,292 | 3.70 | 3.75 | 3.63 | 3.67 | 00:00:00 | | 2017-06-13 | 7,438,353 | 3.58 | 3.68 | 3.58 | 3.65 | 00:00:00 | | 2017-06-14 | 12,600,035 | 3.73 | 3.78 | 3.49 | 3.52 | 00:00:00 | | 2017-06-15 | 9,567,004 | 3.48 | 3.52 | 3.40 | 3.44 | 00:00:00 | | 2017-06-16 | 54,243,175 | 3.46 | 3.54 | 3.34 | 3.42 | 00:00:00 | | 2017-06-19 | 7,317,479 | 3.40 | 3.49 | 3.34 | 3.45 | 00:00:00 | | 2017-06-20 | 4,046,666 | 3.43 | 3.43 | 3.36 | 3.42 | 00:00:00 | | 2017-06-21 | 4,784,976 | 3.44 | 3.56 | 3.43 | 3.54 | 00:00:00 | | 2017-06-22 | 6,848,308 | 3.57 | 3.66 | 3.55 | 3.62 | 00:00:00 | | 2017-06-23 | 6,756,421 | 3.65 | 3.67 | 3.60 | 3.64 | 00:00:00 | | 2017-06-26 | 4,136,122 | 3.54 | 3.64 | 3.53 | 3.61 | 00:00:00 | | 2017-06-27 | 4,879,869 | 3.65 | 3.68 | 3.58 | 3.59 | 00:00:00 | | 2017-06-28 | 4,479,821 | 3.62 | 3.63 | 3.52 | 3.55 | 00:00:00 | | 2017-06-29 | 6,814,227 | 3.40 | 3.43 | 3.38 | 3.41 | 00:00:00 | | 2017-06-30 | 7,336,197 | 3.41 | 3.53 | 3.41 | 3.48 | 00:00:00 | | 2017-07-03 | 3,400,073 | 3.40 | 3.44 | 3.33 | 3.41 | 00:00:00 | | 2017-07-05 | 6,757,165 | 3.43 | 3.57 | 3.42 | 3.56 | 00:00:00 | | 2017-07-06 | 6,645,089 | 3.53 | 3.59 | 3.50 | 3.55 | 00:00:00 | | 2017-07-07 | 5,299,564 | 3.48 | 3.50 | 3.43 | 3.46 | 00:00:00 | | 2017-07-10 | 5,694,461 | 3.50 | 3.70 | 3.46 | 3.69 | 00:00:00 | | 2017-07-11 | 5,025,341 | 3.62 | 3.71 | 3.60 | 3.70 | 00:00:00 | | 2017-07-12 | 4,079,668 | 3.71 | 3.78 | 3.67 | 3.74 | 00:00:00 | | 2017-07-13 | 4,740,194 | 3.73 | 3.74 | 3.65 | 3.66 | 00:00:00 | | 2017-07-14 | 4,997,145 | 3.77 | 3.82 | 3.73 | 3.74 | 00:00:00 | | 2017-07-17 | 5,599,209 | 3.83 | 3.85 | 3.77 | 3.81 | 00:00:00 | | 2017-07-18 | 4,455,205 | 3.85 | 3.87 | 3.74 | 3.78 | 00:00:00 | | 2017-07-19 | 3,708,352 | 3.81 | 3.86 | 3.77 | 3.81 | 00:00:00 | | 2017-07-20 | 2,514,806 | 3.78 | 3.80 | 3.72 | 3.76 | 00:00:00 | | 2017-07-21 | 2,807,225 | 3.79 | 3.85 | 3.76 | 3.78 | 00:00:00 | | 2017-07-24 | 3,277,818 | 3.82 | 3.84 | 3.73 | 3.75 | 00:00:00 | | 2017-07-25 | 4,226,902 | 3.78 | 3.82 | 3.70 | 3.73 | 00:00:00 | | 2017-07-26 | 8,424,796 | 3.81 | 3.97 | 3.81 | 3.92 | 00:00:00 | | 2017-07-27 | 6,450,249 | 3.93 | 3.97 | 3.82 | 3.85 | 00:00:00 | | 2017-07-28 | 5,023,422 | 3.93 | 4.05 | 3.91 | 4.04 | 00:00:00 | | 2017-07-31 | 6,506,007 | 4.00 | 4.05 | 3.96 | 3.99 | 00:00:00 | | 2017-08-01 | 4,481,731 | 3.97 | 4.07 | 3.97 | 4.02 | 00:00:00 | | 2017-08-02 | 3,990,105 | 3.95 | 4.02 | 3.91 | 3.95 | 00:00:00 | | 2017-08-03 | 3,688,849 | 3.94 | 4.00 | 3.94 | 3.98 | 00:00:00 | | 2017-08-04 | 3,976,781 | 3.94 | 4.01 | 3.91 | 3.99 | 00:00:00 | | 2017-08-07 | 2,300,008 | 3.98 | 4.00 | 3.92 | 3.95 | 00:00:00 | | 2017-08-08 | 3,581,253 | 3.99 | 4.05 | 3.94 | 4.01 | 00:00:00 | | 2017-08-09 | 5,822,817 | 4.10 | 4.22 | 4.08 | 4.12 | 00:00:00 | | 2017-08-10 | 5,964,114 | 4.17 | 4.18 | 4.07 | 4.07 | 00:00:00 | | 2017-08-11 | 3,979,222 | 4.12 | 4.16 | 4.09 | 4.14 | 00:00:00 | | 2017-08-14 | 3,040,246 | 4.09 | 4.13 | 4.04 | 4.11 | 00:00:00 | | 2017-08-15 | 3,429,449 | 3.98 | 4.02 | 3.94 | 3.96 | 00:00:00 | | 2017-08-16 | 4,834,749 | 3.94 | 4.05 | 3.92 | 4.00 | 00:00:00 | | 2017-08-17 | 7,620,129 | 4.14 | 4.23 | 4.09 | 4.14 | 00:00:00 | | 2017-08-18 | 11,275,912 | 4.22 | 4.37 | 4.19 | 4.32 | 00:00:00 | | 2017-08-21 | 5,042,396 | 4.37 | 4.50 | 4.37 | 4.43 | 00:00:00 | | 2017-08-22 | 5,704,996 | 4.45 | 4.46 | 4.28 | 4.28 | 00:00:00 | | 2017-08-23 | 5,250,252 | 4.35 | 4.37 | 4.22 | 4.26 | 00:00:00 | | 2017-08-24 | 4,834,327 | 4.23 | 4.23 | 4.10 | 4.12 | 00:00:00 | | 2017-08-25 | 3,105,800 | 4.18 | 4.20 | 4.10 | 4.15 | 00:00:00 | | 2017-08-28 | 5,763,753 | 4.21 | 4.37 | 4.20 | 4.36 | 00:00:00 | | 2017-08-29 | 5,633,415 | 4.52 | 4.56 | 4.38 | 4.43 | 00:00:00 | | 2017-08-30 | 2,888,480 | 4.46 | 4.48 | 4.37 | 4.40 | 00:00:00 | | 2017-08-31 | 4,873,240 | 4.42 | 4.53 | 4.41 | 4.46 | 00:00:00 | | 2017-09-01 | 2,358,953 | 4.49 | 4.49 | 4.38 | 4.45 | 00:00:00 | | 2017-09-05 | 5,324,407 | 4.54 | 4.68 | 4.51 | 4.67 | 00:00:00 | | 2017-09-06 | 5,536,512 | 4.66 | 4.69 | 4.52 | 4.56 | 00:00:00 | | 2017-09-07 | 5,866,499 | 4.60 | 4.70 | 4.56 | 4.68 | 00:00:00 | | 2017-09-08 | 6,028,782 | 4.66 | 4.66 | 4.47 | 4.52 | 00:00:00 | | 2017-09-11 | 4,240,400 | 4.41 | 4.45 | 4.38 | 4.39 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
