|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 542,700 | 4.24 | 4.27 | 4.21 | 4.24 | 00:00:00 | | 2001-06-08 | 789,000 | 4.26 | 4.49 | 4.26 | 4.46 | 00:00:00 | | 2001-06-11 | 188,300 | 4.40 | 4.44 | 4.27 | 4.32 | 00:00:00 | | 2001-06-12 | 278,600 | 4.52 | 4.54 | 4.40 | 4.44 | 00:00:00 | | 2001-06-13 | 443,800 | 4.47 | 4.59 | 4.37 | 4.59 | 00:00:00 | | 2001-06-14 | 644,500 | 4.53 | 4.77 | 4.47 | 4.71 | 00:00:00 | | 2001-06-15 | 512,800 | 4.70 | 4.70 | 4.50 | 4.51 | 00:00:00 | | 2001-06-18 | 666,000 | 4.53 | 4.63 | 4.32 | 4.59 | 00:00:00 | | 2001-06-19 | 234,100 | 4.62 | 4.65 | 4.52 | 4.65 | 00:00:00 | | 2001-06-20 | 463,000 | 4.54 | 4.59 | 4.41 | 4.41 | 00:00:00 | | 2001-06-21 | 203,400 | 4.40 | 4.50 | 4.30 | 4.36 | 00:00:00 | | 2001-06-22 | 361,800 | 4.47 | 4.53 | 4.40 | 4.53 | 00:00:00 | | 2001-06-25 | 514,200 | 4.51 | 4.57 | 4.43 | 4.46 | 00:00:00 | | 2001-06-26 | 840,400 | 4.58 | 4.86 | 4.58 | 4.81 | 00:00:00 | | 2001-06-27 | 612,100 | 4.77 | 4.81 | 4.57 | 4.57 | 00:00:00 | | 2001-06-28 | 363,900 | 4.64 | 4.65 | 4.46 | 4.49 | 00:00:00 | | 2001-06-29 | 110,100 | 4.50 | 4.60 | 4.44 | 4.55 | 00:00:00 | | 2001-07-02 | 423,000 | 4.51 | 4.56 | 4.33 | 4.34 | 00:00:00 | | 2001-07-03 | 203,600 | 4.36 | 4.56 | 4.34 | 4.56 | 00:00:00 | | 2001-07-05 | 666,200 | 4.17 | 4.21 | 4.06 | 4.12 | 00:00:00 | | 2001-07-06 | 1,515,000 | 4.00 | 4.10 | 3.94 | 3.97 | 00:00:00 | | 2001-07-09 | 185,900 | 3.95 | 4.05 | 3.93 | 4.02 | 00:00:00 | | 2001-07-10 | 408,500 | 4.03 | 4.17 | 4.00 | 4.16 | 00:00:00 | | 2001-07-11 | 659,700 | 4.16 | 4.29 | 4.12 | 4.27 | 00:00:00 | | 2001-07-12 | 292,900 | 4.17 | 4.20 | 4.07 | 4.13 | 00:00:00 | | 2001-07-13 | 171,200 | 4.15 | 4.21 | 4.09 | 4.09 | 00:00:00 | | 2001-07-16 | 230,600 | 4.15 | 4.18 | 4.10 | 4.12 | 00:00:00 | | 2001-07-17 | 97,700 | 4.12 | 4.28 | 4.12 | 4.20 | 00:00:00 | | 2001-07-18 | 551,000 | 4.23 | 4.41 | 4.19 | 4.41 | 00:00:00 | | 2001-07-19 | 464,100 | 4.39 | 4.40 | 4.19 | 4.21 | 00:00:00 | | 2001-07-20 | 242,800 | 4.28 | 4.41 | 4.28 | 4.38 | 00:00:00 | | 2001-07-23 | 284,500 | 4.33 | 4.34 | 4.20 | 4.20 | 00:00:00 | | 2001-07-24 | 401,700 | 4.20 | 4.44 | 4.20 | 4.33 | 00:00:00 | | 2001-07-25 | 396,100 | 4.25 | 4.38 | 4.21 | 4.24 | 00:00:00 | | 2001-07-26 | 485,700 | 4.16 | 4.25 | 4.10 | 4.25 | 00:00:00 | | 2001-07-27 | 319,600 | 4.14 | 4.21 | 4.06 | 4.20 | 00:00:00 | | 2001-07-30 | 117,100 | 4.20 | 4.20 | 4.12 | 4.14 | 00:00:00 | | 2001-07-31 | 220,000 | 4.12 | 4.17 | 4.04 | 4.13 | 00:00:00 | | 2001-08-01 | 598,300 | 4.15 | 4.15 | 4.04 | 4.08 | 00:00:00 | | 2001-08-02 | 546,500 | 4.07 | 4.30 | 4.07 | 4.29 | 00:00:00 | | 2001-08-03 | 87,500 | 4.27 | 4.27 | 4.22 | 4.24 | 00:00:00 | | 2001-08-06 | 211,700 | 4.19 | 4.26 | 4.13 | 4.26 | 00:00:00 | | 2001-08-07 | 235,500 | 4.17 | 4.20 | 4.11 | 4.16 | 00:00:00 | | 2001-08-08 | 343,700 | 4.20 | 4.37 | 4.20 | 4.30 | 00:00:00 | | 2001-08-09 | 792,100 | 4.34 | 4.71 | 4.32 | 4.69 | 00:00:00 | | 2001-08-10 | 746,900 | 4.60 | 4.67 | 4.48 | 4.65 | 00:00:00 | | 2001-08-13 | 593,100 | 4.55 | 4.67 | 4.55 | 4.65 | 00:00:00 | | 2001-08-14 | 618,700 | 4.50 | 4.55 | 4.49 | 4.53 | 00:00:00 | | 2001-08-15 | 403,300 | 4.55 | 4.56 | 4.41 | 4.41 | 00:00:00 | | 2001-08-16 | 510,500 | 4.41 | 4.42 | 4.28 | 4.36 | 00:00:00 | | 2001-08-17 | 880,800 | 4.42 | 4.56 | 4.37 | 4.38 | 00:00:00 | | 2001-08-20 | 399,700 | 4.33 | 4.42 | 4.30 | 4.42 | 00:00:00 | | 2001-08-21 | 172,000 | 4.38 | 4.40 | 4.30 | 4.39 | 00:00:00 | | 2001-08-22 | 258,200 | 4.41 | 4.46 | 4.36 | 4.41 | 00:00:00 | | 2001-08-23 | 255,700 | 4.41 | 4.49 | 4.38 | 4.47 | 00:00:00 | | 2001-08-24 | 511,500 | 4.38 | 4.42 | 4.26 | 4.28 | 00:00:00 | | 2001-08-27 | 261,400 | 4.34 | 4.34 | 4.20 | 4.22 | 00:00:00 | | 2001-08-28 | 416,200 | 4.22 | 4.30 | 4.17 | 4.30 | 00:00:00 | | 2001-08-29 | 134,100 | 4.37 | 4.39 | 4.31 | 4.34 | 00:00:00 | | 2001-08-30 | 171,600 | 4.31 | 4.37 | 4.25 | 4.33 | 00:00:00 | | 2001-08-31 | 184,900 | 4.33 | 4.36 | 4.29 | 4.32 | 00:00:00 | | 2001-09-04 | 771,600 | 4.31 | 4.34 | 4.09 | 4.11 | 00:00:00 | | 2001-09-05 | 456,700 | 4.10 | 4.19 | 4.05 | 4.05 | 00:00:00 | | 2001-09-06 | 445,900 | 4.09 | 4.12 | 4.03 | 4.04 | 00:00:00 | | 2001-09-07 | 449,000 | 4.08 | 4.10 | 4.01 | 4.03 | 00:00:00 | | 2001-09-10 | 362,400 | 3.94 | 3.98 | 3.82 | 3.86 | 00:00:00 | | 2001-09-17 | 1,242,000 | 4.46 | 4.50 | 3.98 | 4.19 | 00:00:00 | | 2001-09-18 | 876,200 | 4.22 | 4.34 | 4.07 | 4.25 | 00:00:00 | | 2001-09-19 | 1,668,700 | 4.28 | 4.42 | 4.20 | 4.38 | 00:00:00 | | 2001-09-20 | 1,080,800 | 4.21 | 4.34 | 4.16 | 4.34 | 00:00:00 | | 2001-09-21 | 1,740,100 | 4.40 | 4.54 | 4.17 | 4.52 | 00:00:00 | | 2001-09-24 | 724,500 | 4.36 | 4.37 | 4.11 | 4.34 | 00:00:00 | | 2001-09-25 | 514,400 | 4.24 | 4.27 | 4.15 | 4.18 | 00:00:00 | | 2001-09-26 | 1,269,000 | 4.18 | 4.37 | 4.17 | 4.27 | 00:00:00 | | 2001-09-27 | 320,300 | 4.33 | 4.39 | 4.26 | 4.26 | 00:00:00 | | 2001-09-28 | 413,200 | 4.46 | 4.51 | 4.26 | 4.44 | 00:00:00 | | 2001-10-01 | 745,500 | 4.49 | 4.62 | 4.44 | 4.62 | 00:00:00 | | 2001-10-02 | 646,500 | 4.66 | 4.71 | 4.49 | 4.64 | 00:00:00 | | 2001-10-03 | 453,400 | 4.71 | 4.75 | 4.56 | 4.63 | 00:00:00 | | 2001-10-04 | 464,100 | 4.68 | 4.70 | 4.43 | 4.55 | 00:00:00 | | 2001-10-05 | 1,289,700 | 4.71 | 5.00 | 4.68 | 4.95 | 00:00:00 | | 2001-10-08 | 593,800 | 4.97 | 5.05 | 4.90 | 4.97 | 00:00:00 | | 2001-10-09 | 600,100 | 4.87 | 4.89 | 4.56 | 4.60 | 00:00:00 | | 2001-10-10 | 797,900 | 4.68 | 4.70 | 4.37 | 4.40 | 00:00:00 | | 2001-10-11 | 952,300 | 4.48 | 4.50 | 4.25 | 4.29 | 00:00:00 | | 2001-10-12 | 922,000 | 4.46 | 4.73 | 4.44 | 4.62 | 00:00:00 | | 2001-10-15 | 435,300 | 4.70 | 4.70 | 4.50 | 4.52 | 00:00:00 | | 2001-10-16 | 443,600 | 4.53 | 4.65 | 4.51 | 4.63 | 00:00:00 | | 2001-10-17 | 630,900 | 4.72 | 4.89 | 4.68 | 4.84 | 00:00:00 | | 2001-10-18 | 336,000 | 4.82 | 4.83 | 4.65 | 4.66 | 00:00:00 | | 2001-10-19 | 266,500 | 4.68 | 4.69 | 4.55 | 4.59 | 00:00:00 | | 2001-10-22 | 1,140,600 | 4.53 | 4.59 | 4.42 | 4.46 | 00:00:00 | | 2001-10-23 | 538,400 | 4.46 | 4.55 | 4.42 | 4.54 | 00:00:00 | | 2001-10-24 | 581,800 | 4.55 | 4.58 | 4.46 | 4.53 | 00:00:00 | | 2001-10-25 | 458,400 | 4.61 | 4.76 | 4.50 | 4.52 | 00:00:00 | | 2001-10-26 | 199,400 | 4.59 | 4.68 | 4.51 | 4.68 | 00:00:00 | | 2001-10-29 | 330,800 | 4.75 | 5.05 | 4.71 | 4.73 | 00:00:00 | | 2001-10-30 | 688,900 | 4.84 | 4.87 | 4.79 | 4.80 | 00:00:00 | | 2001-10-31 | 593,100 | 4.60 | 4.62 | 4.50 | 4.58 | 00:00:00 | | 2001-11-01 | 403,200 | 4.59 | 4.72 | 4.56 | 4.56 | 00:00:00 | | 2001-11-02 | 149,900 | 4.56 | 4.70 | 4.56 | 4.70 | 00:00:00 | | 2001-11-05 | 211,500 | 4.67 | 4.78 | 4.62 | 4.78 | 00:00:00 | | 2001-11-06 | 491,600 | 4.75 | 4.90 | 4.60 | 4.61 | 00:00:00 | | 2001-11-07 | 467,900 | 4.62 | 4.65 | 4.56 | 4.61 | 00:00:00 | | 2001-11-08 | 714,200 | 4.61 | 4.64 | 4.42 | 4.45 | 00:00:00 | | 2001-11-09 | 278,800 | 4.45 | 4.58 | 4.39 | 4.48 | 00:00:00 | | 2001-11-12 | 674,400 | 4.44 | 4.67 | 4.44 | 4.48 | 00:00:00 | | 2001-11-13 | 915,000 | 4.31 | 4.62 | 4.30 | 4.60 | 00:00:00 | | 2001-11-14 | 467,200 | 4.55 | 4.58 | 4.45 | 4.54 | 00:00:00 | | 2001-11-15 | 1,223,300 | 4.54 | 4.60 | 4.41 | 4.59 | 00:00:00 | | 2001-11-16 | 311,100 | 4.58 | 4.62 | 4.47 | 4.57 | 00:00:00 | | 2001-11-19 | 290,900 | 4.55 | 4.59 | 4.42 | 4.43 | 00:00:00 | | 2001-11-20 | 263,800 | 4.42 | 4.52 | 4.41 | 4.45 | 00:00:00 | | 2001-11-21 | 243,800 | 4.43 | 4.52 | 4.43 | 4.45 | 00:00:00 | | 2001-11-23 | 300,200 | 4.45 | 4.51 | 4.42 | 4.43 | 00:00:00 | | 2001-11-26 | 254,100 | 4.52 | 4.63 | 4.52 | 4.57 | 00:00:00 | | 2001-11-27 | 294,200 | 4.58 | 4.72 | 4.55 | 4.72 | 00:00:00 | | 2001-11-28 | 342,100 | 4.70 | 4.71 | 4.65 | 4.70 | 00:00:00 | | 2001-11-29 | 325,700 | 4.69 | 4.71 | 4.52 | 4.52 | 00:00:00 | | 2001-11-30 | 139,700 | 4.55 | 4.61 | 4.55 | 4.60 | 00:00:00 | | 2001-12-03 | 820,100 | 4.62 | 4.80 | 4.57 | 4.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
