|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 820,100 | 4.62 | 4.80 | 4.57 | 4.77 | 00:00:00 | | 2001-12-04 | 316,000 | 4.77 | 4.79 | 4.69 | 4.70 | 00:00:00 | | 2001-12-05 | 812,400 | 4.78 | 4.84 | 4.72 | 4.75 | 00:00:00 | | 2001-12-06 | 334,500 | 4.75 | 4.90 | 4.75 | 4.90 | 00:00:00 | | 2001-12-07 | 292,200 | 4.67 | 4.81 | 4.57 | 4.60 | 00:00:00 | | 2001-12-10 | 550,900 | 4.65 | 4.65 | 4.53 | 4.61 | 00:00:00 | | 2001-12-11 | 442,500 | 4.61 | 4.64 | 4.52 | 4.64 | 00:00:00 | | 2001-12-12 | 678,300 | 4.65 | 4.94 | 4.65 | 4.83 | 00:00:00 | | 2001-12-13 | 616,700 | 4.92 | 4.95 | 4.83 | 4.91 | 00:00:00 | | 2001-12-14 | 1,345,500 | 4.92 | 5.20 | 4.91 | 5.20 | 00:00:00 | | 2001-12-17 | 1,509,600 | 5.06 | 5.15 | 5.00 | 5.04 | 00:00:00 | | 2001-12-18 | 1,024,500 | 5.04 | 5.25 | 4.95 | 5.22 | 00:00:00 | | 2001-12-19 | 798,400 | 5.04 | 5.09 | 4.82 | 4.84 | 00:00:00 | | 2001-12-20 | 925,500 | 4.76 | 4.94 | 4.76 | 4.91 | 00:00:00 | | 2001-12-21 | 275,600 | 4.95 | 5.03 | 4.90 | 5.00 | 00:00:00 | | 2001-12-24 | 100,000 | 4.86 | 4.99 | 4.84 | 4.95 | 00:00:00 | | 2001-12-26 | 183,900 | 4.89 | 4.99 | 4.85 | 4.95 | 00:00:00 | | 2001-12-27 | 210,800 | 4.84 | 4.93 | 4.80 | 4.93 | 00:00:00 | | 2001-12-28 | 321,800 | 4.89 | 4.93 | 4.65 | 4.65 | 00:00:00 | | 2001-12-31 | 206,900 | 4.73 | 4.85 | 4.66 | 4.84 | 00:00:00 | | 2002-01-02 | 232,000 | 4.85 | 4.91 | 4.81 | 4.84 | 00:00:00 | | 2002-01-03 | 860,500 | 4.95 | 5.05 | 4.84 | 5.00 | 00:00:00 | | 2002-01-04 | 512,000 | 5.01 | 5.12 | 4.96 | 4.96 | 00:00:00 | | 2002-01-07 | 518,300 | 5.05 | 5.09 | 4.95 | 5.05 | 00:00:00 | | 2002-01-08 | 522,000 | 5.00 | 5.02 | 4.90 | 5.00 | 00:00:00 | | 2002-01-09 | 3,791,600 | 4.99 | 5.54 | 4.95 | 5.35 | 00:00:00 | | 2002-01-10 | 2,087,800 | 5.68 | 5.83 | 5.56 | 5.68 | 00:00:00 | | 2002-01-11 | 1,021,100 | 5.67 | 5.68 | 5.40 | 5.63 | 00:00:00 | | 2002-01-14 | 2,888,200 | 5.73 | 6.04 | 5.72 | 5.86 | 00:00:00 | | 2002-01-15 | 663,500 | 5.72 | 5.97 | 5.70 | 5.88 | 00:00:00 | | 2002-01-16 | 1,909,100 | 5.96 | 6.19 | 5.96 | 6.06 | 00:00:00 | | 2002-01-17 | 1,839,300 | 6.22 | 6.27 | 5.95 | 6.03 | 00:00:00 | | 2002-01-18 | 682,300 | 6.00 | 6.05 | 5.90 | 5.94 | 00:00:00 | | 2002-01-22 | 1,143,400 | 5.85 | 5.97 | 5.75 | 5.92 | 00:00:00 | | 2002-01-23 | 983,300 | 5.96 | 6.07 | 5.84 | 5.99 | 00:00:00 | | 2002-01-24 | 897,900 | 5.86 | 5.99 | 5.81 | 5.86 | 00:00:00 | | 2002-01-25 | 949,100 | 5.70 | 5.87 | 5.64 | 5.85 | 00:00:00 | | 2002-01-28 | 985,100 | 5.77 | 5.78 | 5.60 | 5.66 | 00:00:00 | | 2002-01-29 | 1,120,400 | 5.67 | 5.98 | 5.66 | 5.92 | 00:00:00 | | 2002-01-30 | 2,458,100 | 5.94 | 6.21 | 5.88 | 6.15 | 00:00:00 | | 2002-01-31 | 1,279,100 | 6.30 | 6.42 | 6.23 | 6.42 | 00:00:00 | | 2002-02-01 | 1,894,900 | 6.42 | 6.66 | 6.36 | 6.57 | 00:00:00 | | 2002-02-04 | 2,216,800 | 6.70 | 6.89 | 6.50 | 6.80 | 00:00:00 | | 2002-02-05 | 3,434,700 | 7.10 | 7.80 | 6.90 | 7.72 | 00:00:00 | | 2002-02-06 | 5,235,300 | 8.27 | 8.43 | 7.42 | 7.52 | 00:00:00 | | 2002-02-07 | 2,565,600 | 7.63 | 7.81 | 7.44 | 7.79 | 00:00:00 | | 2002-02-08 | 2,377,000 | 7.95 | 8.32 | 7.91 | 8.15 | 00:00:00 | | 2002-02-11 | 2,402,400 | 8.07 | 8.10 | 7.81 | 7.96 | 00:00:00 | | 2002-02-12 | 2,435,800 | 7.99 | 8.35 | 7.90 | 8.28 | 00:00:00 | | 2002-02-13 | 1,511,900 | 8.23 | 8.46 | 8.16 | 8.33 | 00:00:00 | | 2002-02-14 | 2,426,100 | 8.60 | 9.00 | 8.56 | 8.97 | 00:00:00 | | 2002-02-15 | 3,072,300 | 8.89 | 9.09 | 8.65 | 8.68 | 00:00:00 | | 2002-02-19 | 3,556,800 | 8.42 | 8.67 | 7.93 | 8.10 | 00:00:00 | | 2002-02-20 | 2,664,400 | 7.82 | 7.96 | 7.65 | 7.85 | 00:00:00 | | 2002-02-21 | 2,290,200 | 7.52 | 8.24 | 7.51 | 8.18 | 00:00:00 | | 2002-02-22 | 1,311,100 | 8.32 | 8.35 | 8.06 | 8.26 | 00:00:00 | | 2002-02-25 | 1,350,600 | 8.04 | 8.19 | 7.83 | 8.11 | 00:00:00 | | 2002-02-26 | 3,034,800 | 8.19 | 8.89 | 8.15 | 8.80 | 00:00:00 | | 2002-02-27 | 1,923,100 | 8.76 | 8.92 | 8.56 | 8.81 | 00:00:00 | | 2002-02-28 | 1,192,900 | 8.72 | 8.90 | 8.60 | 8.73 | 00:00:00 | | 2002-03-01 | 1,031,800 | 8.55 | 8.81 | 8.42 | 8.68 | 00:00:00 | | 2002-03-04 | 1,321,400 | 8.68 | 8.78 | 8.45 | 8.64 | 00:00:00 | | 2002-03-05 | 1,631,100 | 8.73 | 8.78 | 8.45 | 8.58 | 00:00:00 | | 2002-03-06 | 1,398,200 | 8.46 | 8.49 | 8.26 | 8.44 | 00:00:00 | | 2002-03-07 | 2,343,000 | 8.13 | 8.22 | 7.72 | 7.80 | 00:00:00 | | 2002-03-08 | 2,330,200 | 7.59 | 7.65 | 7.27 | 7.32 | 00:00:00 | | 2002-03-11 | 1,329,500 | 7.62 | 7.97 | 7.61 | 7.70 | 00:00:00 | | 2002-03-12 | 1,884,100 | 8.01 | 8.18 | 8.00 | 8.06 | 00:00:00 | | 2002-03-13 | 1,120,400 | 8.22 | 8.31 | 8.15 | 8.16 | 00:00:00 | | 2002-03-14 | 1,772,200 | 8.00 | 8.18 | 7.86 | 8.09 | 00:00:00 | | 2002-03-15 | 825,600 | 7.99 | 8.01 | 7.85 | 8.01 | 00:00:00 | | 2002-03-18 | 2,017,200 | 8.05 | 8.56 | 7.96 | 8.50 | 00:00:00 | | 2002-03-19 | 841,100 | 8.64 | 8.64 | 8.41 | 8.44 | 00:00:00 | | 2002-03-20 | 2,283,000 | 8.50 | 8.99 | 8.35 | 8.94 | 00:00:00 | | 2002-03-21 | 2,767,400 | 8.78 | 9.14 | 8.76 | 8.99 | 00:00:00 | | 2002-03-22 | 4,644,800 | 9.02 | 9.96 | 8.96 | 9.88 | 00:00:00 | | 2002-03-25 | 4,928,400 | 9.91 | 10.90 | 9.82 | 10.71 | 00:00:00 | | 2002-03-26 | 3,974,300 | 10.00 | 10.29 | 9.92 | 9.98 | 00:00:00 | | 2002-03-27 | 4,577,500 | 10.07 | 10.91 | 10.05 | 10.73 | 00:00:00 | | 2002-03-28 | 2,107,000 | 10.70 | 10.77 | 10.35 | 10.42 | 00:00:00 | | 2002-04-01 | 2,240,200 | 10.44 | 10.66 | 10.21 | 10.53 | 00:00:00 | | 2002-04-02 | 2,963,100 | 10.75 | 11.07 | 10.44 | 10.47 | 00:00:00 | | 2002-04-03 | 2,980,600 | 9.86 | 10.17 | 9.84 | 10.00 | 00:00:00 | | 2002-04-04 | 1,670,000 | 9.97 | 10.19 | 9.59 | 10.06 | 00:00:00 | | 2002-04-05 | 1,533,400 | 9.84 | 9.92 | 9.60 | 9.72 | 00:00:00 | | 2002-04-08 | 1,509,600 | 9.83 | 10.03 | 9.65 | 9.70 | 00:00:00 | | 2002-04-09 | 1,226,700 | 9.65 | 9.73 | 9.40 | 9.46 | 00:00:00 | | 2002-04-10 | 3,241,500 | 9.83 | 10.74 | 9.75 | 10.58 | 00:00:00 | | 2002-04-11 | 3,046,200 | 10.38 | 10.94 | 10.37 | 10.70 | 00:00:00 | | 2002-04-12 | 1,479,500 | 10.48 | 10.52 | 10.27 | 10.49 | 00:00:00 | | 2002-04-15 | 1,111,700 | 10.55 | 10.69 | 10.40 | 10.45 | 00:00:00 | | 2002-04-16 | 1,188,500 | 10.31 | 10.44 | 10.17 | 10.32 | 00:00:00 | | 2002-04-17 | 2,200,400 | 10.66 | 10.96 | 10.60 | 10.91 | 00:00:00 | | 2002-04-18 | 3,310,800 | 11.12 | 11.29 | 10.70 | 10.77 | 00:00:00 | | 2002-04-19 | 1,858,600 | 10.78 | 11.20 | 10.75 | 11.15 | 00:00:00 | | 2002-04-22 | 2,538,100 | 11.46 | 11.94 | 11.41 | 11.76 | 00:00:00 | | 2002-04-23 | 1,454,000 | 11.37 | 11.89 | 11.37 | 11.83 | 00:00:00 | | 2002-04-24 | 1,810,900 | 11.95 | 12.32 | 11.83 | 12.20 | 00:00:00 | | 2002-04-25 | 3,203,700 | 12.91 | 12.99 | 12.25 | 12.35 | 00:00:00 | | 2002-04-26 | 4,303,100 | 12.53 | 13.40 | 12.27 | 13.40 | 00:00:00 | | 2002-04-29 | 3,537,100 | 12.91 | 13.25 | 12.73 | 12.87 | 00:00:00 | | 2002-04-30 | 6,636,000 | 12.08 | 12.25 | 11.91 | 12.10 | 00:00:00 | | 2002-05-01 | 3,745,500 | 12.00 | 12.81 | 12.00 | 12.40 | 00:00:00 | | 2002-05-02 | 2,965,300 | 12.14 | 12.32 | 11.97 | 11.99 | 00:00:00 | | 2002-05-03 | 4,945,100 | 12.40 | 12.79 | 12.30 | 12.74 | 00:00:00 | | 2002-05-06 | 4,323,000 | 12.87 | 13.47 | 12.66 | 13.39 | 00:00:00 | | 2002-05-07 | 4,809,800 | 13.66 | 14.32 | 13.61 | 13.80 | 00:00:00 | | 2002-05-09 | 2,150,800 | 13.80 | 14.20 | 13.62 | 14.08 | 00:00:00 | | 2002-05-10 | 2,325,800 | 14.07 | 14.84 | 14.07 | 14.66 | 00:00:00 | | 2002-05-13 | 2,824,800 | 14.67 | 15.25 | 14.67 | 15.11 | 00:00:00 | | 2002-05-14 | 4,129,700 | 15.15 | 15.26 | 14.20 | 14.33 | 00:00:00 | | 2002-05-15 | 2,770,500 | 13.86 | 14.39 | 13.67 | 14.13 | 00:00:00 | | 2002-05-16 | 2,285,000 | 14.22 | 14.58 | 14.22 | 14.41 | 00:00:00 | | 2002-05-17 | 2,303,900 | 14.50 | 14.95 | 14.50 | 14.85 | 00:00:00 | | 2002-05-20 | 3,724,000 | 14.77 | 15.50 | 14.66 | 15.44 | 00:00:00 | | 2002-05-21 | 3,761,000 | 15.47 | 16.50 | 15.21 | 16.36 | 00:00:00 | | 2002-05-22 | 3,817,700 | 16.98 | 17.15 | 16.04 | 16.10 | 00:00:00 | | 2002-05-23 | 4,206,400 | 15.66 | 16.75 | 15.51 | 16.07 | 00:00:00 | | 2002-05-24 | 3,724,800 | 16.07 | 16.40 | 15.49 | 15.66 | 00:00:00 | | 2002-05-28 | 4,319,500 | 15.58 | 16.19 | 14.90 | 16.10 | 00:00:00 | | 2002-05-29 | 4,552,400 | 16.00 | 16.12 | 14.90 | 15.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
