|
 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 | | 2017-09-11 | 4,240,400 | 4.41 | 4.45 | 4.38 | 4.39 | 00:00:00 | | 2017-09-12 | 3,520,979 | 4.39 | 4.46 | 4.34 | 4.44 | 00:00:00 | | 2017-09-13 | 4,650,344 | 4.45 | 4.45 | 4.27 | 4.28 | 00:00:00 | | 2017-09-14 | 4,613,836 | 4.30 | 4.47 | 4.30 | 4.42 | 00:00:00 | | 2017-09-15 | 10,099,124 | 4.44 | 4.46 | 4.34 | 4.35 | 00:00:00 | | 2017-09-18 | 4,181,318 | 4.30 | 4.31 | 4.22 | 4.27 | 00:00:00 | | 2017-09-19 | 3,649,869 | 4.27 | 4.39 | 4.27 | 4.36 | 00:00:00 | | 2017-09-20 | 5,910,270 | 4.38 | 4.50 | 4.21 | 4.25 | 00:00:00 | | 2017-09-21 | 4,782,022 | 4.27 | 4.35 | 4.23 | 4.27 | 00:00:00 | | 2017-09-22 | 3,114,457 | 4.32 | 4.36 | 4.26 | 4.30 | 00:00:00 | | 2017-09-25 | 3,708,001 | 4.27 | 4.45 | 4.25 | 4.41 | 00:00:00 | | 2017-09-26 | 3,233,462 | 4.33 | 4.36 | 4.26 | 4.33 | 00:00:00 | | 2017-09-27 | 3,000,916 | 4.25 | 4.31 | 4.23 | 4.28 | 00:00:00 | | 2017-09-28 | 2,920,493 | 4.27 | 4.35 | 4.24 | 4.31 | 00:00:00 | | 2017-09-29 | 2,036,548 | 4.33 | 4.37 | 4.31 | 4.31 | 00:00:00 | | 2017-10-02 | 2,206,461 | 4.26 | 4.28 | 4.22 | 4.24 | 00:00:00 | | 2017-10-03 | 2,114,567 | 4.23 | 4.34 | 4.20 | 4.31 | 00:00:00 | | 2017-10-04 | 2,007,131 | 4.31 | 4.34 | 4.28 | 4.31 | 00:00:00 | | 2017-10-05 | 2,297,648 | 4.28 | 4.31 | 4.23 | 4.25 | 00:00:00 | | 2017-10-06 | 3,905,186 | 4.21 | 4.27 | 4.15 | 4.23 | 00:00:00 | | 2017-10-09 | 3,474,553 | 4.14 | 4.23 | 4.14 | 4.21 | 00:00:00 | | 2017-10-10 | 2,471,614 | 4.21 | 4.26 | 4.14 | 4.16 | 00:00:00 | | 2017-10-11 | 8,289,257 | 4.19 | 4.20 | 3.96 | 4.05 | 00:00:00 | | 2017-10-12 | 4,299,444 | 4.05 | 4.07 | 3.99 | 4.02 | 00:00:00 | | 2017-10-13 | 4,734,930 | 4.09 | 4.12 | 4.01 | 4.12 | 00:00:00 | | 2017-10-16 | 5,775,253 | 4.22 | 4.24 | 4.07 | 4.10 | 00:00:00 | | 2017-10-17 | 5,707,565 | 4.09 | 4.17 | 4.08 | 4.13 | 00:00:00 | | 2017-10-18 | 8,141,698 | 4.13 | 4.13 | 3.98 | 4.02 | 00:00:00 | | 2017-10-19 | 2,371,582 | 4.08 | 4.11 | 4.03 | 4.05 | 00:00:00 | | 2017-10-20 | 8,680,060 | 4.04 | 4.07 | 3.97 | 3.97 | 00:00:00 | | 2017-10-23 | 6,362,527 | 3.94 | 4.01 | 3.92 | 3.95 | 00:00:00 | | 2017-10-24 | 6,574,724 | 3.94 | 3.96 | 3.88 | 3.91 | 00:00:00 | | 2017-10-25 | 3,526,470 | 3.93 | 3.99 | 3.90 | 3.97 | 00:00:00 | | 2017-10-26 | 5,694,873 | 4.07 | 4.14 | 3.94 | 3.95 | 00:00:00 | | 2017-10-27 | 4,165,876 | 3.94 | 3.98 | 3.88 | 3.95 | 00:00:00 | | 2017-10-30 | 3,758,547 | 3.95 | 4.03 | 3.93 | 4.01 | 00:00:00 | | 2017-10-31 | 3,021,692 | 3.99 | 4.01 | 3.94 | 3.97 | 00:00:00 | | 2017-11-01 | 3,756,168 | 4.00 | 4.04 | 3.94 | 3.99 | 00:00:00 | | 2017-12-08 | 2,528,794 | 3.75 | 3.79 | 3.72 | 3.76 | 00:00:00 | | 2017-12-11 | 5,016,019 | 3.75 | 3.87 | 3.75 | 3.80 | 00:00:00 | | 2017-12-12 | 4,572,921 | 3.72 | 3.74 | 3.68 | 3.71 | 00:00:00 | | 2017-12-13 | 5,691,415 | 3.66 | 3.89 | 3.65 | 3.83 | 00:00:00 | | 2017-12-14 | 4,977,698 | 3.75 | 3.81 | 3.68 | 3.80 | 00:00:00 | | 2017-12-15 | 13,138,261 | 3.95 | 3.99 | 3.89 | 3.97 | 00:00:00 | | 2017-12-18 | 4,664,574 | 4.15 | 4.16 | 4.00 | 4.05 | 00:00:00 | | 2017-12-19 | 4,523,370 | 4.00 | 4.01 | 3.91 | 3.95 | 00:00:00 | | 2017-12-20 | 3,828,723 | 4.04 | 4.09 | 4.00 | 4.06 | 00:00:00 | | 2017-12-21 | 3,610,093 | 4.07 | 4.09 | 3.99 | 4.01 | 00:00:00 | | 2017-12-22 | 1,986,467 | 4.00 | 4.08 | 4.00 | 4.05 | 00:00:00 | | 2017-12-26 | 2,703,811 | 4.09 | 4.17 | 4.02 | 4.17 | 00:00:00 | | 2017-12-27 | 6,900,516 | 4.27 | 4.38 | 4.24 | 4.31 | 00:00:00 | | 2017-12-28 | 3,873,177 | 4.35 | 4.37 | 4.24 | 4.28 | 00:00:00 | | 2017-12-29 | 2,578,400 | 4.31 | 4.35 | 4.25 | 4.30 | 00:00:00 | | 2018-01-02 | 3,443,574 | 4.37 | 4.43 | 4.34 | 4.42 | 00:00:00 | | 2018-01-03 | 6,026,542 | 4.44 | 4.47 | 4.32 | 4.39 | 00:00:00 | | 2018-01-04 | 4,354,138 | 4.32 | 4.34 | 4.24 | 4.30 | 00:00:00 | | 2018-01-05 | 2,210,447 | 4.28 | 4.38 | 4.28 | 4.31 | 00:00:00 | | 2018-01-08 | 3,142,921 | 4.31 | 4.32 | 4.13 | 4.16 | 00:00:00 | | 2018-01-09 | 2,554,787 | 4.14 | 4.18 | 4.12 | 4.14 | 00:00:00 | | 2018-01-10 | 2,202,020 | 4.18 | 4.20 | 4.12 | 4.17 | 00:00:00 | | 2018-01-11 | 3,511,071 | 4.22 | 4.28 | 4.19 | 4.22 | 00:00:00 | | 2018-01-12 | 3,486,496 | 4.28 | 4.38 | 4.27 | 4.37 | 00:00:00 | | 2018-01-16 | 3,315,392 | 4.38 | 4.39 | 4.20 | 4.30 | 00:00:00 | | 2018-01-17 | 2,915,907 | 4.27 | 4.37 | 4.22 | 4.25 | 00:00:00 | | 2018-01-18 | 2,967,018 | 4.30 | 4.33 | 4.18 | 4.21 | 00:00:00 | | 2018-01-19 | 2,083,815 | 4.21 | 4.23 | 4.14 | 4.15 | 00:00:00 | | 2018-01-22 | 3,913,553 | 4.15 | 4.15 | 4.05 | 4.08 | 00:00:00 | | 2018-01-23 | 2,945,060 | 4.09 | 4.26 | 4.06 | 4.23 | 00:00:00 | | 2018-01-24 | 5,214,767 | 4.29 | 4.40 | 4.27 | 4.38 | 00:00:00 | | 2018-01-25 | 5,868,913 | 4.44 | 4.50 | 4.30 | 4.33 | 00:00:00 | | 2018-01-26 | 3,483,301 | 4.51 | 4.54 | 4.34 | 4.37 | 00:00:00 | | 2018-01-29 | 4,245,952 | 4.35 | 4.40 | 4.18 | 4.20 | 00:00:00 | | 2018-01-30 | 3,554,527 | 4.20 | 4.22 | 4.12 | 4.13 | 00:00:00 | | 2018-01-31 | 3,970,238 | 4.20 | 4.33 | 4.17 | 4.28 | 00:00:00 | | 2018-02-01 | 2,819,459 | 4.23 | 4.34 | 4.21 | 4.31 | 00:00:00 | | 2018-02-02 | 5,029,297 | 4.24 | 4.28 | 4.13 | 4.15 | 00:00:00 | | 2018-02-05 | 5,547,624 | 4.13 | 4.28 | 4.07 | 4.24 | 00:00:00 | | 2018-02-06 | 5,118,554 | 4.19 | 4.29 | 4.14 | 4.14 | 00:00:00 | | 2018-02-07 | 3,788,529 | 4.08 | 4.18 | 4.05 | 4.08 | 00:00:00 | | 2018-02-08 | 7,158,080 | 3.94 | 4.06 | 3.89 | 3.93 | 00:00:00 | | 2018-02-09 | 8,630,014 | 3.85 | 3.88 | 3.76 | 3.82 | 00:00:00 | | 2018-02-12 | 6,313,897 | 3.82 | 4.08 | 3.80 | 4.03 | 00:00:00 | | 2018-02-13 | 3,719,990 | 3.99 | 4.08 | 3.96 | 4.07 | 00:00:00 | | 2018-02-14 | 6,539,172 | 3.80 | 4.15 | 3.77 | 4.12 | 00:00:00 | | 2018-02-15 | 3,856,038 | 4.10 | 4.20 | 4.06 | 4.17 | 00:00:00 | | 2018-02-16 | 5,414,458 | 4.14 | 4.24 | 4.03 | 4.09 | 00:00:00 | | 2018-02-20 | 5,579,260 | 4.00 | 4.05 | 3.88 | 3.89 | 00:00:00 | | 2018-02-21 | 6,113,305 | 3.94 | 4.10 | 3.92 | 3.93 | 00:00:00 | | 2018-02-22 | 3,991,067 | 3.94 | 4.02 | 3.92 | 3.97 | 00:00:00 | | 2018-02-23 | 1,879,417 | 3.95 | 4.00 | 3.94 | 3.97 | 00:00:00 | | 2018-02-26 | 2,068,176 | 4.00 | 4.05 | 3.95 | 3.98 | 00:00:00 | | 2018-02-27 | 3,249,458 | 3.95 | 3.96 | 3.78 | 3.85 | 00:00:00 | | 2018-02-28 | 3,997,131 | 3.86 | 3.98 | 3.85 | 3.92 | 00:00:00 | | 2018-03-01 | 4,763,010 | 3.86 | 4.01 | 3.80 | 3.98 | 00:00:00 | | 2018-03-02 | 3,879,130 | 3.91 | 3.99 | 3.90 | 3.93 | 00:00:00 | | 2018-03-05 | 3,029,023 | 3.89 | 3.98 | 3.88 | 3.95 | 00:00:00 | | 2018-03-06 | 3,450,574 | 4.01 | 4.10 | 3.99 | 4.05 | 00:00:00 | | 2018-03-07 | 3,399,190 | 4.03 | 4.03 | 3.93 | 3.99 | 00:00:00 | | 2018-03-08 | 2,069,500 | 3.95 | 3.99 | 3.91 | 3.96 | 00:00:00 | | 2018-03-09 | 3,344,491 | 3.90 | 3.96 | 3.88 | 3.89 | 00:00:00 | | 2018-03-12 | 2,610,277 | 3.84 | 3.94 | 3.80 | 3.92 | 00:00:00 | | 2018-03-13 | 3,348,561 | 3.89 | 3.89 | 3.82 | 3.85 | 00:00:00 | | 2018-03-14 | 4,264,917 | 3.83 | 3.83 | 3.74 | 3.76 | 00:00:00 | | 2018-03-15 | 3,417,407 | 3.75 | 3.78 | 3.68 | 3.73 | 00:00:00 | | 2018-03-16 | 9,377,004 | 3.72 | 3.77 | 3.68 | 3.73 | 00:00:00 | | 2018-03-19 | 3,084,916 | 3.74 | 3.83 | 3.71 | 3.78 | 00:00:00 | | 2018-03-20 | 5,385,686 | 3.78 | 3.85 | 3.77 | 3.81 | 00:00:00 | | 2018-03-21 | 4,766,651 | 3.85 | 3.90 | 3.78 | 3.89 | 00:00:00 | | 2018-03-22 | 4,526,567 | 3.87 | 4.02 | 3.87 | 3.98 | 00:00:00 | | 2018-03-23 | 4,483,608 | 4.06 | 4.14 | 4.05 | 4.10 | 00:00:00 | | 2018-03-26 | 4,898,583 | 4.12 | 4.29 | 4.10 | 4.25 | 00:00:00 | | 2018-03-27 | 4,067,430 | 4.17 | 4.28 | 4.13 | 4.27 | 00:00:00 | | 2018-03-28 | 5,752,157 | 4.20 | 4.20 | 4.04 | 4.06 | 00:00:00 | | 2018-03-29 | 3,200,998 | 4.00 | 4.06 | 3.98 | 4.02 | 00:00:00 | | 2018-04-02 | 4,227,206 | 4.05 | 4.11 | 4.01 | 4.02 | 00:00:00 | | 2018-04-03 | 3,707,669 | 4.01 | 4.01 | 3.83 | 3.85 | 00:00:00 | | 2018-04-04 | 3,241,022 | 3.95 | 3.97 | 3.82 | 3.84 | 00:00:00 | | 2018-04-05 | 2,249,603 | 3.82 | 3.85 | 3.78 | 3.81 | 00:00:00 | | 2018-04-06 | 3,036,225 | 3.93 | 3.95 | 3.86 | 3.90 | 00:00:00 | | 2018-04-09 | 5,793,535 | 3.89 | 3.94 | 3.76 | 3.80 | 00:00:00 | | 2018-04-10 | 4,367,140 | 3.82 | 3.82 | 3.70 | 3.72 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
