|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-29 | 4,552,400 | 16.00 | 16.12 | 14.90 | 15.10 | 00:00:00 | | 2002-05-30 | 5,793,000 | 14.40 | 14.97 | 13.69 | 13.92 | 00:00:00 | | 2002-05-31 | 5,199,000 | 13.91 | 14.15 | 13.11 | 13.93 | 00:00:00 | | 2002-06-03 | 3,895,000 | 13.65 | 14.74 | 13.49 | 14.55 | 00:00:00 | | 2002-06-04 | 4,375,100 | 14.94 | 15.20 | 14.07 | 14.07 | 00:00:00 | | 2002-06-05 | 4,583,700 | 13.18 | 13.60 | 12.68 | 12.76 | 00:00:00 | | 2002-06-06 | 3,477,400 | 12.90 | 13.60 | 12.80 | 13.50 | 00:00:00 | | 2002-06-07 | 2,723,500 | 13.82 | 13.84 | 12.53 | 12.53 | 00:00:00 | | 2002-06-10 | 5,125,600 | 12.49 | 12.91 | 11.11 | 11.60 | 00:00:00 | | 2002-06-11 | 6,975,600 | 10.98 | 12.73 | 10.75 | 12.48 | 00:00:00 | | 2002-06-12 | 3,708,500 | 12.45 | 12.90 | 11.60 | 11.68 | 00:00:00 | | 2002-06-13 | 3,148,600 | 11.77 | 12.05 | 11.05 | 11.95 | 00:00:00 | | 2002-06-14 | 3,793,900 | 12.50 | 12.87 | 12.05 | 12.37 | 00:00:00 | | 2002-06-17 | 1,649,300 | 12.27 | 12.27 | 11.58 | 11.60 | 00:00:00 | | 2002-06-18 | 1,982,200 | 12.08 | 12.42 | 11.51 | 12.42 | 00:00:00 | | 2002-06-19 | 2,975,700 | 12.75 | 12.85 | 12.15 | 12.34 | 00:00:00 | | 2002-06-20 | 2,826,300 | 12.85 | 13.60 | 12.66 | 13.60 | 00:00:00 | | 2002-06-21 | 3,220,800 | 13.61 | 13.80 | 13.20 | 13.20 | 00:00:00 | | 2002-06-24 | 4,166,700 | 14.00 | 14.05 | 12.60 | 13.00 | 00:00:00 | | 2002-06-25 | 2,801,200 | 12.50 | 12.96 | 11.86 | 12.76 | 00:00:00 | | 2002-06-26 | 3,772,600 | 13.35 | 13.50 | 12.15 | 12.31 | 00:00:00 | | 2002-06-27 | 1,984,000 | 12.12 | 12.85 | 11.70 | 11.73 | 00:00:00 | | 2002-06-28 | 3,214,100 | 12.07 | 12.19 | 11.22 | 11.22 | 00:00:00 | | 2002-07-01 | 2,918,200 | 11.52 | 13.00 | 11.30 | 13.00 | 00:00:00 | | 2002-07-02 | 3,410,200 | 12.52 | 12.75 | 11.63 | 11.66 | 00:00:00 | | 2002-07-03 | 2,033,300 | 11.66 | 12.02 | 11.55 | 11.63 | 00:00:00 | | 2002-07-05 | 997,500 | 11.65 | 11.75 | 11.43 | 11.50 | 00:00:00 | | 2002-07-08 | 2,054,600 | 11.60 | 12.33 | 11.60 | 12.21 | 00:00:00 | | 2002-07-09 | 4,063,800 | 12.30 | 13.78 | 12.25 | 13.78 | 00:00:00 | | 2002-07-10 | 3,839,400 | 13.54 | 13.84 | 13.15 | 13.80 | 00:00:00 | | 2002-07-11 | 3,326,700 | 13.55 | 13.89 | 12.85 | 13.00 | 00:00:00 | | 2002-07-12 | 2,472,100 | 12.96 | 13.65 | 12.75 | 13.50 | 00:00:00 | | 2002-07-15 | 5,201,500 | 13.74 | 14.00 | 12.50 | 12.50 | 00:00:00 | | 2002-07-16 | 2,060,200 | 12.30 | 12.97 | 12.26 | 12.40 | 00:00:00 | | 2002-07-17 | 2,186,400 | 12.04 | 12.48 | 11.83 | 12.13 | 00:00:00 | | 2002-07-18 | 1,655,600 | 12.09 | 12.45 | 12.02 | 12.44 | 00:00:00 | | 2002-07-19 | 4,204,000 | 13.00 | 13.18 | 12.31 | 12.54 | 00:00:00 | | 2002-07-22 | 2,396,600 | 12.30 | 12.55 | 11.31 | 11.35 | 00:00:00 | | 2002-07-23 | 5,079,400 | 11.35 | 11.49 | 9.70 | 9.98 | 00:00:00 | | 2002-07-24 | 4,684,400 | 9.80 | 11.70 | 9.55 | 11.48 | 00:00:00 | | 2002-07-25 | 2,478,100 | 11.15 | 11.34 | 10.20 | 10.25 | 00:00:00 | | 2002-07-26 | 5,294,700 | 10.00 | 10.00 | 8.96 | 9.00 | 00:00:00 | | 2002-07-29 | 4,692,100 | 9.30 | 10.20 | 9.24 | 10.02 | 00:00:00 | | 2002-07-30 | 2,360,800 | 10.53 | 10.88 | 10.25 | 10.78 | 00:00:00 | | 2002-07-31 | 2,621,000 | 10.90 | 11.00 | 9.85 | 9.98 | 00:00:00 | | 2002-08-01 | 3,418,800 | 9.75 | 10.31 | 9.67 | 10.22 | 00:00:00 | | 2002-08-02 | 2,233,200 | 10.41 | 10.75 | 10.20 | 10.44 | 00:00:00 | | 2002-08-05 | 2,464,900 | 10.76 | 11.05 | 9.88 | 9.88 | 00:00:00 | | 2002-08-06 | 1,668,300 | 9.93 | 10.62 | 9.70 | 10.62 | 00:00:00 | | 2002-08-07 | 2,970,900 | 11.01 | 11.31 | 10.56 | 10.83 | 00:00:00 | | 2002-08-08 | 1,291,200 | 10.64 | 10.65 | 10.20 | 10.23 | 00:00:00 | | 2002-08-09 | 1,996,700 | 10.85 | 11.35 | 10.65 | 11.17 | 00:00:00 | | 2002-08-12 | 2,066,500 | 11.19 | 11.40 | 10.90 | 10.99 | 00:00:00 | | 2002-08-13 | 1,015,100 | 10.87 | 11.10 | 10.71 | 11.05 | 00:00:00 | | 2002-08-14 | 1,513,000 | 11.30 | 11.34 | 10.55 | 10.90 | 00:00:00 | | 2002-08-15 | 2,003,900 | 10.60 | 11.74 | 10.60 | 11.70 | 00:00:00 | | 2002-08-16 | 1,636,800 | 11.40 | 11.56 | 11.05 | 11.25 | 00:00:00 | | 2002-08-19 | 2,293,700 | 10.95 | 11.03 | 10.15 | 10.15 | 00:00:00 | | 2002-08-20 | 1,428,600 | 10.35 | 10.75 | 10.32 | 10.40 | 00:00:00 | | 2002-08-21 | 1,297,300 | 10.18 | 10.33 | 10.05 | 10.20 | 00:00:00 | | 2002-08-22 | 1,643,500 | 10.10 | 10.74 | 10.01 | 10.65 | 00:00:00 | | 2002-08-23 | 1,589,900 | 10.45 | 10.73 | 10.15 | 10.20 | 00:00:00 | | 2002-08-26 | 1,192,200 | 10.45 | 10.94 | 10.42 | 10.90 | 00:00:00 | | 2002-08-27 | 2,235,900 | 10.75 | 11.38 | 10.59 | 11.27 | 00:00:00 | | 2002-08-28 | 1,342,400 | 11.30 | 11.32 | 10.85 | 10.95 | 00:00:00 | | 2002-08-29 | 2,954,300 | 11.18 | 12.19 | 11.16 | 12.19 | 00:00:00 | | 2002-08-30 | 2,321,000 | 12.19 | 12.34 | 11.76 | 11.77 | 00:00:00 | | 2002-09-03 | 2,345,600 | 12.26 | 12.39 | 11.85 | 12.39 | 00:00:00 | | 2002-09-04 | 1,984,700 | 12.40 | 12.40 | 12.01 | 12.15 | 00:00:00 | | 2002-09-05 | 3,008,900 | 12.75 | 13.22 | 12.56 | 13.00 | 00:00:00 | | 2002-09-06 | 3,844,900 | 12.97 | 13.79 | 12.81 | 13.52 | 00:00:00 | | 2002-09-09 | 4,363,100 | 14.09 | 14.70 | 13.92 | 14.47 | 00:00:00 | | 2002-09-10 | 3,840,500 | 13.45 | 13.78 | 13.08 | 13.20 | 00:00:00 | | 2002-09-11 | 1,386,600 | 12.97 | 13.98 | 12.60 | 13.28 | 00:00:00 | | 2002-09-12 | 3,587,000 | 13.25 | 14.20 | 13.25 | 14.16 | 00:00:00 | | 2002-09-13 | 2,868,100 | 14.25 | 14.27 | 13.71 | 13.98 | 00:00:00 | | 2002-09-16 | 2,219,600 | 13.88 | 14.45 | 13.76 | 14.17 | 00:00:00 | | 2002-09-17 | 2,947,400 | 13.05 | 13.95 | 13.05 | 13.60 | 00:00:00 | | 2002-09-18 | 2,988,900 | 14.05 | 14.35 | 13.61 | 14.11 | 00:00:00 | | 2002-09-19 | 2,258,500 | 14.40 | 14.50 | 13.97 | 14.30 | 00:00:00 | | 2002-09-20 | 2,086,600 | 13.90 | 14.05 | 13.75 | 13.84 | 00:00:00 | | 2002-09-23 | 2,157,300 | 14.04 | 14.09 | 13.15 | 13.15 | 00:00:00 | | 2002-09-24 | 3,176,000 | 13.65 | 13.95 | 13.43 | 13.75 | 00:00:00 | | 2002-09-25 | 2,804,000 | 13.57 | 13.60 | 12.14 | 12.92 | 00:00:00 | | 2002-09-26 | 2,389,800 | 12.25 | 12.81 | 12.07 | 12.54 | 00:00:00 | | 2002-09-27 | 2,260,100 | 12.69 | 12.94 | 12.22 | 12.55 | 00:00:00 | | 2002-09-30 | 2,284,400 | 12.93 | 13.06 | 12.69 | 12.80 | 00:00:00 | | 2002-10-01 | 3,111,300 | 12.45 | 12.60 | 11.49 | 11.51 | 00:00:00 | | 2002-10-02 | 1,826,600 | 11.75 | 11.88 | 11.50 | 11.63 | 00:00:00 | | 2002-10-03 | 1,642,500 | 11.73 | 11.90 | 11.50 | 11.50 | 00:00:00 | | 2002-10-04 | 1,582,900 | 11.55 | 11.85 | 11.20 | 11.60 | 00:00:00 | | 2002-10-07 | 1,880,900 | 11.17 | 11.49 | 10.90 | 11.00 | 00:00:00 | | 2002-10-08 | 2,350,500 | 10.67 | 10.95 | 10.20 | 10.80 | 00:00:00 | | 2002-10-09 | 1,599,500 | 10.72 | 11.02 | 10.39 | 10.47 | 00:00:00 | | 2002-10-10 | 2,788,400 | 10.62 | 10.68 | 9.78 | 10.49 | 00:00:00 | | 2002-10-11 | 2,023,600 | 10.40 | 10.85 | 10.24 | 10.63 | 00:00:00 | | 2002-10-14 | 1,699,300 | 11.25 | 11.38 | 11.01 | 11.27 | 00:00:00 | | 2002-10-15 | 1,409,000 | 10.97 | 10.97 | 10.37 | 10.54 | 00:00:00 | | 2002-10-16 | 2,039,900 | 10.62 | 10.94 | 10.40 | 10.46 | 00:00:00 | | 2002-10-17 | 3,052,900 | 10.01 | 10.20 | 9.78 | 10.19 | 00:00:00 | | 2002-10-18 | 1,391,100 | 10.10 | 10.27 | 9.90 | 9.95 | 00:00:00 | | 2002-10-21 | 1,348,900 | 10.19 | 10.19 | 9.65 | 9.95 | 00:00:00 | | 2002-10-22 | 2,513,300 | 10.16 | 10.72 | 10.14 | 10.70 | 00:00:00 | | 2002-10-23 | 1,311,000 | 10.81 | 10.87 | 10.15 | 10.25 | 00:00:00 | | 2002-10-24 | 1,301,100 | 10.05 | 10.75 | 10.01 | 10.74 | 00:00:00 | | 2002-10-25 | 1,006,700 | 10.93 | 11.00 | 10.40 | 10.45 | 00:00:00 | | 2002-10-28 | 1,807,700 | 10.80 | 11.15 | 10.53 | 10.91 | 00:00:00 | | 2002-10-29 | 2,632,800 | 11.22 | 11.90 | 11.12 | 11.46 | 00:00:00 | | 2002-10-30 | 1,402,700 | 11.39 | 11.65 | 11.25 | 11.65 | 00:00:00 | | 2002-10-31 | 1,393,700 | 11.45 | 11.59 | 10.95 | 11.00 | 00:00:00 | | 2002-11-01 | 1,818,800 | 11.67 | 11.85 | 11.47 | 11.85 | 00:00:00 | | 2002-11-04 | 1,094,100 | 11.65 | 12.12 | 11.53 | 12.06 | 00:00:00 | | 2002-11-05 | 884,900 | 12.20 | 12.23 | 11.91 | 11.99 | 00:00:00 | | 2002-11-06 | 1,305,900 | 11.94 | 12.40 | 11.90 | 12.36 | 00:00:00 | | 2002-11-07 | 3,240,200 | 12.35 | 12.49 | 11.81 | 11.86 | 00:00:00 | | 2002-11-08 | 3,612,200 | 11.72 | 11.72 | 11.12 | 11.57 | 00:00:00 | | 2002-11-11 | 1,560,400 | 11.22 | 11.36 | 11.13 | 11.17 | 00:00:00 | | 2002-11-12 | 2,708,700 | 11.33 | 11.54 | 11.16 | 11.54 | 00:00:00 | | 2002-11-13 | 2,361,700 | 11.57 | 11.71 | 10.86 | 10.99 | 00:00:00 | | 2002-11-14 | 1,300,500 | 10.95 | 11.41 | 10.95 | 11.15 | 00:00:00 | | 2002-11-15 | 1,358,200 | 11.43 | 11.74 | 11.35 | 11.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
