|
 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 | | 2018-04-10 | 4,367,140 | 3.82 | 3.82 | 3.70 | 3.72 | 00:00:00 | | 2018-04-11 | 7,349,483 | 3.85 | 3.95 | 3.81 | 3.84 | 00:00:00 | | 2018-04-12 | 3,794,783 | 3.82 | 3.82 | 3.75 | 3.77 | 00:00:00 | | 2018-04-13 | 4,681,574 | 4.00 | 4.00 | 3.86 | 3.91 | 00:00:00 | | 2018-04-16 | 2,891,986 | 3.94 | 3.95 | 3.86 | 3.92 | 00:00:00 | | 2018-04-17 | 3,681,923 | 3.90 | 3.90 | 3.86 | 3.88 | 00:00:00 | | 2018-04-18 | 5,649,979 | 3.92 | 4.00 | 3.89 | 3.92 | 00:00:00 | | 2018-04-19 | 5,274,047 | 4.08 | 4.09 | 3.95 | 4.00 | 00:00:00 | | 2018-04-20 | 3,634,443 | 3.94 | 4.02 | 3.91 | 4.02 | 00:00:00 | | 2018-04-23 | 2,400,895 | 3.96 | 3.98 | 3.91 | 3.93 | 00:00:00 | | 2018-04-24 | 3,014,670 | 3.93 | 3.99 | 3.91 | 3.95 | 00:00:00 | | 2018-04-25 | 7,289,252 | 3.64 | 3.76 | 3.59 | 3.73 | 00:00:00 | | 2018-04-26 | 3,644,590 | 3.71 | 3.75 | 3.67 | 3.73 | 00:00:00 | | 2018-04-27 | 1,553,853 | 3.73 | 3.78 | 3.70 | 3.78 | 00:00:00 | | 2018-04-30 | 4,370,371 | 3.69 | 3.83 | 3.67 | 3.82 | 00:00:00 | | 2018-05-01 | 2,772,655 | 3.78 | 3.88 | 3.72 | 3.87 | 00:00:00 | | 2018-05-02 | 4,020,891 | 3.90 | 3.98 | 3.85 | 3.89 | 00:00:00 | | 2018-05-03 | 2,289,234 | 3.95 | 3.96 | 3.86 | 3.94 | 00:00:00 | | 2018-05-04 | 4,173,714 | 3.86 | 3.93 | 3.85 | 3.91 | 00:00:00 | | 2018-05-07 | 1,439,172 | 3.86 | 3.92 | 3.83 | 3.83 | 00:00:00 | | 2018-05-08 | 5,638,795 | 3.80 | 3.94 | 3.75 | 3.92 | 00:00:00 | | 2018-05-09 | 2,252,784 | 3.88 | 3.92 | 3.83 | 3.87 | 00:00:00 | | 2018-05-10 | 2,695,009 | 3.88 | 3.91 | 3.85 | 3.88 | 00:00:00 | | 2018-05-11 | 1,475,299 | 3.90 | 3.92 | 3.85 | 3.86 | 00:00:00 | | 2018-05-14 | 1,718,727 | 3.89 | 3.89 | 3.81 | 3.84 | 00:00:00 | | 2018-05-15 | 3,809,262 | 3.72 | 3.73 | 3.67 | 3.68 | 00:00:00 | | 2018-05-16 | 3,185,206 | 3.70 | 3.71 | 3.62 | 3.63 | 00:00:00 | | 2018-05-17 | 1,762,639 | 3.61 | 3.63 | 3.60 | 3.62 | 00:00:00 | | 2018-05-18 | 3,599,276 | 3.56 | 3.66 | 3.51 | 3.62 | 00:00:00 | | 2018-05-21 | 1,693,000 | 3.57 | 3.62 | 3.55 | 3.61 | 00:00:00 | | 2018-05-22 | 2,325,739 | 3.64 | 3.64 | 3.59 | 3.60 | 00:00:00 | | 2018-05-23 | 3,651,011 | 3.54 | 3.68 | 3.52 | 3.64 | 00:00:00 | | 2018-05-24 | 2,064,107 | 3.63 | 3.67 | 3.60 | 3.63 | 00:00:00 | | 2018-05-25 | 2,711,765 | 3.58 | 3.63 | 3.56 | 3.63 | 00:00:00 | | 2018-05-29 | 2,969,527 | 3.53 | 3.63 | 3.51 | 3.56 | 00:00:00 | | 2018-05-30 | 7,570,046 | 3.56 | 3.57 | 3.52 | 3.56 | 00:00:00 | | 2018-05-31 | 3,392,553 | 3.63 | 3.65 | 3.57 | 3.57 | 00:00:00 | | 2018-06-01 | 2,686,284 | 3.57 | 3.59 | 3.53 | 3.55 | 00:00:00 | | 2018-06-04 | 3,147,530 | 3.62 | 3.63 | 3.58 | 3.61 | 00:00:00 | | 2018-06-05 | 2,897,175 | 3.59 | 3.68 | 3.57 | 3.65 | 00:00:00 | | 2018-06-06 | 1,722,573 | 3.64 | 3.66 | 3.59 | 3.63 | 00:00:00 | | 2018-06-07 | 1,770,140 | 3.64 | 3.67 | 3.64 | 3.66 | 00:00:00 | | 2018-06-08 | 1,393,121 | 3.63 | 3.68 | 3.62 | 3.63 | 00:00:00 | | 2018-06-11 | 4,363,491 | 3.58 | 3.77 | 3.58 | 3.75 | 00:00:00 | | 2018-06-12 | 3,744,952 | 3.70 | 3.73 | 3.65 | 3.71 | 00:00:00 | | 2018-06-13 | 3,505,107 | 3.68 | 3.74 | 3.62 | 3.73 | 00:00:00 | | 2018-06-14 | 4,552,192 | 3.75 | 3.82 | 3.73 | 3.81 | 00:00:00 | | 2018-06-15 | 10,981,016 | 3.72 | 3.75 | 3.65 | 3.71 | 00:00:00 | | 2018-06-18 | 2,302,525 | 3.64 | 3.69 | 3.60 | 3.66 | 00:00:00 | | 2018-06-19 | 2,053,232 | 3.61 | 3.67 | 3.61 | 3.65 | 00:00:00 | | 2018-06-20 | 2,407,581 | 3.62 | 3.64 | 3.60 | 3.61 | 00:00:00 | | 2018-06-21 | 3,067,695 | 3.53 | 3.59 | 3.53 | 3.57 | 00:00:00 | | 2018-06-22 | 3,272,876 | 3.58 | 3.60 | 3.54 | 3.54 | 00:00:00 | | 2018-06-25 | 3,523,645 | 3.53 | 3.62 | 3.51 | 3.59 | 00:00:00 | | 2018-06-26 | 3,998,981 | 3.54 | 3.55 | 3.50 | 3.53 | 00:00:00 | | 2018-06-27 | 3,376,932 | 3.50 | 3.57 | 3.48 | 3.51 | 00:00:00 | | 2018-06-28 | 6,078,327 | 3.48 | 3.55 | 3.45 | 3.53 | 00:00:00 | | 2018-06-29 | 1,984,440 | 3.56 | 3.61 | 3.54 | 3.57 | 00:00:00 | | 2018-07-02 | 2,338,096 | 3.52 | 3.55 | 3.50 | 3.54 | 00:00:00 | | 2018-07-03 | 2,016,627 | 3.55 | 3.58 | 3.50 | 3.52 | 00:00:00 | | 2018-07-05 | 2,624,073 | 3.64 | 3.67 | 3.61 | 3.65 | 00:00:00 | | 2018-07-06 | 1,155,578 | 3.67 | 3.72 | 3.64 | 3.71 | 00:00:00 | | 2018-07-09 | 3,309,471 | 3.72 | 3.75 | 3.63 | 3.65 | 00:00:00 | | 2018-07-10 | 145,529 | 3.64 | 3.67 | 3.64 | 3.67 | 00:00:00 | | 2018-07-11 | 4,595,447 | 3.64 | 3.68 | 3.62 | 3.67 | 00:00:00 | | 2018-07-12 | 3,825,632 | 3.66 | 3.66 | 3.58 | 3.59 | 00:00:00 | | 2018-07-13 | 2,476,818 | 3.52 | 3.59 | 3.51 | 3.56 | 00:00:00 | | 2018-07-16 | 2,609,096 | 3.53 | 3.58 | 3.51 | 3.57 | 00:00:00 | | 2018-07-17 | 5,179,682 | 3.49 | 3.65 | 3.48 | 3.58 | 00:00:00 | | 2018-07-18 | 3,021,090 | 3.55 | 3.62 | 3.53 | 3.58 | 00:00:00 | | 2018-07-19 | 5,935,501 | 3.49 | 3.61 | 3.48 | 3.55 | 00:00:00 | | 2018-07-20 | 2,381,307 | 3.60 | 3.62 | 3.55 | 3.61 | 00:00:00 | | 2018-07-23 | 1,842,914 | 3.60 | 3.62 | 3.58 | 3.61 | 00:00:00 | | 2018-07-24 | 3,431,369 | 3.64 | 3.67 | 3.59 | 3.64 | 00:00:00 | | 2018-07-25 | 4,011,460 | 3.68 | 3.70 | 3.56 | 3.61 | 00:00:00 | | 2018-07-26 | 4,411,508 | 3.61 | 3.67 | 3.55 | 3.57 | 00:00:00 | | 2018-07-27 | 1,830,477 | 3.62 | 3.69 | 3.61 | 3.66 | 00:00:00 | | 2018-07-30 | 2,384,546 | 3.68 | 3.72 | 3.65 | 3.68 | 00:00:00 | | 2018-07-31 | 2,846,494 | 3.65 | 3.76 | 3.64 | 3.74 | 00:00:00 | | 2018-08-01 | 2,242,483 | 3.69 | 3.73 | 3.64 | 3.70 | 00:00:00 | | 2018-08-02 | 3,739,658 | 3.64 | 3.69 | 3.58 | 3.60 | 00:00:00 | | 2018-08-03 | 2,569,386 | 3.59 | 3.66 | 3.56 | 3.66 | 00:00:00 | | 2018-08-06 | 2,922,459 | 3.60 | 3.63 | 3.52 | 3.53 | 00:00:00 | | 2018-08-07 | 2,253,182 | 3.58 | 3.59 | 3.51 | 3.52 | 00:00:00 | | 2018-08-08 | 2,679,059 | 3.53 | 3.60 | 3.52 | 3.58 | 00:00:00 | | 2018-08-09 | 1,753,910 | 3.59 | 3.63 | 3.56 | 3.58 | 00:00:00 | | 2018-08-10 | 4,085,887 | 3.47 | 3.54 | 3.44 | 3.51 | 00:00:00 | | 2018-08-13 | 6,859,116 | 3.47 | 3.47 | 3.34 | 3.36 | 00:00:00 | | 2018-08-14 | 9,535,156 | 2.97 | 3.02 | 2.90 | 2.93 | 00:00:00 | | 2018-08-15 | 8,556,591 | 2.76 | 2.76 | 2.57 | 2.68 | 00:00:00 | | 2018-08-16 | 5,787,197 | 2.64 | 2.70 | 2.48 | 2.48 | 00:00:00 | | 2018-08-17 | 9,280,479 | 2.37 | 2.53 | 2.36 | 2.49 | 00:00:00 | | 2018-08-20 | 6,286,121 | 2.46 | 2.52 | 2.39 | 2.47 | 00:00:00 | | 2018-08-21 | 2,741,725 | 2.46 | 2.54 | 2.45 | 2.54 | 00:00:00 | | 2018-08-22 | 4,587,046 | 2.47 | 2.50 | 2.44 | 2.48 | 00:00:00 | | 2018-08-23 | 3,931,303 | 2.45 | 2.45 | 2.39 | 2.41 | 00:00:00 | | 2018-08-24 | 4,547,301 | 2.46 | 2.61 | 2.45 | 2.54 | 00:00:00 | | 2018-08-27 | 2,212,122 | 2.55 | 2.61 | 2.54 | 2.59 | 00:00:00 | | 2018-08-28 | 3,785,560 | 2.60 | 2.62 | 2.46 | 2.51 | 00:00:00 | | 2018-08-29 | 2,397,880 | 2.52 | 2.58 | 2.49 | 2.52 | 00:00:00 | | 2018-08-30 | 2,126,016 | 2.50 | 2.52 | 2.45 | 2.51 | 00:00:00 | | 2018-08-31 | 3,297,808 | 2.49 | 2.52 | 2.45 | 2.49 | 00:00:00 | | 2018-09-04 | 3,856,654 | 2.39 | 2.40 | 2.32 | 2.39 | 00:00:00 | | 2018-09-05 | 7,285,086 | 2.34 | 2.36 | 2.27 | 2.32 | 00:00:00 | | 2018-09-06 | 5,366,423 | 2.31 | 2.37 | 2.29 | 2.31 | 00:00:00 | | 2018-09-07 | 225,988 | 2.31 | 2.35 | 2.30 | 2.35 | 00:00:00 | | 2018-09-10 | 4,522,561 | 2.32 | 2.34 | 2.26 | 2.29 | 00:00:00 | | 2018-09-11 | 4,803,509 | 2.23 | 2.32 | 2.20 | 2.29 | 00:00:00 | | 2018-09-12 | 6,095,574 | 2.27 | 2.41 | 2.25 | 2.34 | 00:00:00 | | 2018-09-13 | 5,528,490 | 2.32 | 2.39 | 2.30 | 2.37 | 00:00:00 | | 2018-09-14 | 4,726,188 | 2.39 | 2.40 | 2.34 | 2.36 | 00:00:00 | | 2018-09-17 | 5,817,514 | 2.33 | 2.39 | 2.31 | 2.37 | 00:00:00 | | 2018-09-18 | 5,121,463 | 2.40 | 2.47 | 2.38 | 2.42 | 00:00:00 | | 2018-09-19 | 5,714,473 | 2.47 | 2.56 | 2.45 | 2.50 | 00:00:00 | | 2018-09-20 | 3,516,257 | 2.51 | 2.52 | 2.46 | 2.50 | 00:00:00 | | 2018-09-21 | 10,622,680 | 2.45 | 2.50 | 2.42 | 2.44 | 00:00:00 | | 2018-09-24 | 6,067,273 | 2.46 | 2.58 | 2.46 | 2.53 | 00:00:00 | | 2018-09-25 | 3,157,836 | 2.57 | 2.62 | 2.55 | 2.55 | 00:00:00 | | 2018-09-26 | 3,308,393 | 2.56 | 2.60 | 2.51 | 2.52 | 00:00:00 | | 2018-09-27 | 3,148,121 | 2.46 | 2.47 | 2.41 | 2.44 | 00:00:00 | | 2018-09-28 | 3,672,982 | 2.44 | 2.48 | 2.42 | 2.42 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
