|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-09-28 | 3,672,982 | 2.44 | 2.48 | 2.42 | 2.42 | 00:00:00 | | 2018-10-01 | 1,417,172 | 2.43 | 2.47 | 2.42 | 2.43 | 00:00:00 | | 2018-10-02 | 3,746,168 | 2.46 | 2.56 | 2.46 | 2.52 | 00:00:00 | | 2018-10-03 | 3,387,411 | 2.49 | 2.51 | 2.44 | 2.46 | 00:00:00 | | 2018-10-04 | 4,678,053 | 2.44 | 2.49 | 2.43 | 2.45 | 00:00:00 | | 2018-10-05 | 2,774,999 | 2.46 | 2.50 | 2.45 | 2.48 | 00:00:00 | | 2018-10-08 | 2,920,122 | 2.40 | 2.52 | 2.39 | 2.52 | 00:00:00 | | 2018-10-09 | 3,047,756 | 2.51 | 2.59 | 2.50 | 2.51 | 00:00:00 | | 2018-10-10 | 5,756,063 | 2.50 | 2.65 | 2.49 | 2.63 | 00:00:00 | | 2018-10-11 | 10,747,832 | 2.63 | 2.82 | 2.61 | 2.79 | 00:00:00 | | 2018-10-12 | 6,136,501 | 2.80 | 2.82 | 2.71 | 2.79 | 00:00:00 | | 2018-10-15 | 13,700,591 | 2.86 | 3.00 | 2.86 | 2.97 | 00:00:00 | | 2018-10-16 | 8,820,497 | 2.93 | 2.96 | 2.89 | 2.92 | 00:00:00 | | 2018-10-17 | 4,450,351 | 2.92 | 2.94 | 2.83 | 2.87 | 00:00:00 | | 2018-10-18 | 5,759,901 | 2.88 | 3.00 | 2.85 | 2.88 | 00:00:00 | | 2018-10-19 | 5,406,987 | 2.91 | 2.94 | 2.85 | 2.92 | 00:00:00 | | 2018-10-22 | 2,029,318 | 2.87 | 2.89 | 2.82 | 2.84 | 00:00:00 | | 2018-10-23 | 6,832,914 | 2.99 | 3.02 | 2.96 | 3.01 | 00:00:00 | | 2018-10-24 | 4,124,161 | 3.00 | 3.01 | 2.94 | 2.97 | 00:00:00 | | 2018-10-25 | 6,031,786 | 2.97 | 2.99 | 2.76 | 2.77 | 00:00:00 | | 2018-10-26 | 9,866,868 | 2.87 | 2.92 | 2.72 | 2.74 | 00:00:00 | | 2018-10-29 | 3,746,130 | 2.80 | 2.81 | 2.70 | 2.71 | 00:00:00 | | 2018-10-30 | 4,067,848 | 2.75 | 2.79 | 2.67 | 2.75 | 00:00:00 | | 2018-10-31 | 5,222,407 | 2.74 | 2.75 | 2.63 | 2.66 | 00:00:00 | | 2018-11-01 | 4,463,003 | 2.74 | 2.78 | 2.71 | 2.76 | 00:00:00 | | 2018-11-02 | 3,567,319 | 2.78 | 2.82 | 2.74 | 2.74 | 00:00:00 | | 2018-11-05 | 4,343,290 | 2.83 | 2.91 | 2.79 | 2.84 | 00:00:00 | | 2018-11-06 | 2,429,226 | 2.85 | 2.86 | 2.78 | 2.80 | 00:00:00 | | 2018-11-07 | 4,382,437 | 2.85 | 2.90 | 2.80 | 2.83 | 00:00:00 | | 2018-11-08 | 4,935,667 | 2.84 | 2.93 | 2.82 | 2.89 | 00:00:00 | | 2018-11-09 | 6,238,099 | 2.73 | 2.85 | 2.71 | 2.80 | 00:00:00 | | 2018-11-12 | 3,266,075 | 2.75 | 2.81 | 2.73 | 2.76 | 00:00:00 | | 2018-11-13 | 1,845,607 | 2.77 | 2.81 | 2.73 | 2.75 | 00:00:00 | | 2018-11-14 | 3,961,327 | 2.74 | 2.84 | 2.70 | 2.81 | 00:00:00 | | 2018-11-15 | 2,592,856 | 2.82 | 2.93 | 2.82 | 2.88 | 00:00:00 | | 2018-11-16 | 1,922,835 | 2.93 | 2.98 | 2.93 | 2.96 | 00:00:00 | | 2018-11-19 | 2,095,796 | 2.98 | 3.02 | 2.95 | 2.96 | 00:00:00 | | 2018-11-20 | 3,888,494 | 2.99 | 2.99 | 2.89 | 2.96 | 00:00:00 | | 2018-11-21 | 3,598,978 | 3.02 | 3.07 | 2.99 | 3.06 | 00:00:00 | | 2018-11-23 | 1,785,819 | 3.07 | 3.09 | 3.03 | 3.05 | 00:00:00 | | 2018-11-26 | 5,931,809 | 3.05 | 3.07 | 2.99 | 3.03 | 00:00:00 | | 2018-11-27 | 2,789,855 | 3.01 | 3.01 | 2.93 | 2.95 | 00:00:00 | | 2018-11-28 | 3,865,725 | 2.94 | 3.11 | 2.90 | 3.08 | 00:00:00 | | 2018-11-29 | 2,707,929 | 3.12 | 3.14 | 3.05 | 3.07 | 00:00:00 | | 2018-11-30 | 3,723,842 | 3.00 | 3.00 | 2.90 | 2.93 | 00:00:00 | | 2018-12-03 | 2,188,556 | 2.99 | 3.03 | 2.94 | 2.95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
