|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2002-11-15 | 1,358,200 | 11.43 | 11.74 | 11.35 | 11.73 | 00:00:00 | 2002-11-18 | 1,259,900 | 11.65 | 11.94 | 11.30 | 11.68 | 00:00:00 | 2002-11-19 | 2,172,800 | 11.75 | 11.84 | 11.15 | 11.25 | 00:00:00 | 2002-11-20 | 1,569,000 | 11.37 | 11.45 | 10.80 | 10.82 | 00:00:00 | 2002-11-21 | 1,476,100 | 11.00 | 11.06 | 10.42 | 10.83 | 00:00:00 | 2002-11-22 | 2,371,400 | 10.90 | 11.54 | 10.85 | 11.25 | 00:00:00 | 2002-11-25 | 1,111,300 | 10.75 | 10.97 | 10.62 | 10.69 | 00:00:00 | 2002-11-26 | 719,200 | 10.59 | 10.85 | 10.52 | 10.70 | 00:00:00 | 2002-11-27 | 1,197,100 | 10.69 | 10.90 | 10.42 | 10.75 | 00:00:00 | 2002-11-29 | 448,400 | 10.69 | 10.96 | 10.58 | 10.73 | 00:00:00 | 2002-12-02 | 1,419,600 | 10.56 | 11.08 | 10.51 | 11.08 | 00:00:00 | 2002-12-03 | 3,517,400 | 11.18 | 12.04 | 11.18 | 11.99 | 00:00:00 | 2002-12-04 | 2,816,300 | 12.10 | 12.29 | 11.87 | 12.10 | 00:00:00 | 2002-12-05 | 2,157,900 | 12.10 | 12.55 | 12.03 | 12.35 | 00:00:00 | 2002-12-06 | 3,529,200 | 12.78 | 13.20 | 12.62 | 13.08 | 00:00:00 | 2002-12-09 | 3,161,900 | 13.09 | 13.29 | 12.91 | 13.12 | 00:00:00 | 2002-12-10 | 1,882,000 | 12.84 | 12.87 | 12.52 | 12.66 | 00:00:00 | 2002-12-11 | 1,970,800 | 12.59 | 13.22 | 12.59 | 13.18 | 00:00:00 | 2002-12-12 | 5,830,000 | 13.09 | 14.60 | 12.95 | 14.50 | 00:00:00 | 2002-12-13 | 4,425,400 | 14.35 | 14.92 | 14.10 | 14.68 | 00:00:00 | 2002-12-16 | 2,893,500 | 14.68 | 14.89 | 14.23 | 14.84 | 00:00:00 | 2002-12-17 | 4,735,700 | 14.80 | 14.94 | 13.70 | 13.79 | 00:00:00 | 2002-12-18 | 4,196,800 | 13.60 | 14.69 | 13.59 | 14.56 | 00:00:00 | 2002-12-19 | 4,782,700 | 14.24 | 14.65 | 13.65 | 13.75 | 00:00:00 | 2002-12-20 | 2,562,700 | 13.25 | 13.78 | 13.19 | 13.75 | 00:00:00 | 2002-12-23 | 1,694,200 | 13.95 | 14.48 | 13.80 | 14.28 | 00:00:00 | 2002-12-24 | 754,300 | 14.22 | 14.38 | 14.05 | 14.07 | 00:00:00 | 2002-12-26 | 1,744,600 | 14.07 | 14.70 | 13.62 | 14.70 | 00:00:00 | 2002-12-27 | 1,901,600 | 14.47 | 14.87 | 14.34 | 14.45 | 00:00:00 | 2002-12-30 | 2,386,700 | 14.30 | 14.33 | 13.85 | 14.00 | 00:00:00 | 2002-12-31 | 1,684,700 | 13.77 | 14.19 | 13.76 | 13.96 | 00:00:00 | 2003-01-02 | 1,930,400 | 13.57 | 14.00 | 13.33 | 13.96 | 00:00:00 | 2003-01-03 | 2,858,700 | 13.77 | 14.84 | 13.75 | 14.40 | 00:00:00 | 2003-01-06 | 2,618,700 | 14.73 | 14.89 | 14.10 | 14.10 | 00:00:00 | 2003-01-07 | 1,738,700 | 13.95 | 14.04 | 13.44 | 13.50 | 00:00:00 | 2003-01-08 | 3,172,700 | 13.62 | 14.56 | 13.56 | 14.40 | 00:00:00 | 2003-01-09 | 2,206,400 | 14.04 | 14.22 | 13.71 | 13.95 | 00:00:00 | 2003-01-10 | 2,211,700 | 14.30 | 14.55 | 13.95 | 14.45 | 00:00:00 | 2003-01-13 | 1,831,400 | 14.07 | 14.59 | 13.97 | 14.05 | 00:00:00 | 2003-01-14 | 2,323,600 | 14.10 | 14.39 | 13.36 | 13.36 | 00:00:00 | 2003-01-15 | 3,066,500 | 13.03 | 13.50 | 13.02 | 13.25 | 00:00:00 | 2003-01-16 | 2,342,700 | 13.39 | 14.08 | 13.15 | 13.93 | 00:00:00 | 2003-01-17 | 2,359,300 | 13.98 | 14.03 | 13.45 | 13.55 | 00:00:00 | 2003-01-21 | 2,911,800 | 13.30 | 13.93 | 13.23 | 13.75 | 00:00:00 | 2003-01-22 | 2,906,900 | 13.84 | 14.24 | 13.65 | 14.21 | 00:00:00 | 2003-01-23 | 5,183,300 | 14.35 | 15.14 | 14.32 | 14.80 | 00:00:00 | 2003-01-24 | 3,723,800 | 14.75 | 15.40 | 14.61 | 15.25 | 00:00:00 | 2003-01-27 | 4,673,200 | 14.70 | 15.44 | 14.33 | 14.42 | 00:00:00 | 2003-01-28 | 4,972,800 | 14.07 | 14.31 | 13.68 | 14.20 | 00:00:00 | 2003-01-29 | 4,105,500 | 14.15 | 14.27 | 13.46 | 13.47 | 00:00:00 | 2003-01-30 | 4,808,400 | 13.15 | 13.68 | 13.13 | 13.44 | 00:00:00 | 2003-01-31 | 2,073,400 | 13.38 | 13.40 | 13.08 | 13.13 | 00:00:00 | 2003-02-03 | 3,603,400 | 13.03 | 13.09 | 12.74 | 12.75 | 00:00:00 | 2003-02-04 | 5,226,600 | 13.15 | 13.55 | 13.03 | 13.49 | 00:00:00 | 2003-02-05 | 3,701,500 | 13.27 | 13.64 | 12.76 | 12.90 | 00:00:00 | 2003-02-06 | 2,216,700 | 13.05 | 13.13 | 12.62 | 12.80 | 00:00:00 | 2003-02-07 | 2,637,800 | 12.45 | 13.18 | 12.30 | 12.55 | 00:00:00 | 2003-02-10 | 3,225,600 | 12.30 | 12.65 | 11.92 | 12.00 | 00:00:00 | 2003-02-11 | 2,549,900 | 12.05 | 12.80 | 11.95 | 12.57 | 00:00:00 | 2003-02-12 | 2,920,200 | 12.58 | 12.63 | 11.98 | 12.15 | 00:00:00 | 2003-02-13 | 2,728,100 | 12.45 | 13.04 | 12.31 | 12.88 | 00:00:00 | 2003-02-14 | 2,435,300 | 12.78 | 12.93 | 12.17 | 12.30 | 00:00:00 | 2003-02-18 | 1,733,200 | 12.50 | 12.64 | 12.22 | 12.64 | 00:00:00 | 2003-02-19 | 2,211,500 | 12.50 | 12.92 | 12.33 | 12.65 | 00:00:00 | 2003-02-20 | 1,899,300 | 12.93 | 13.07 | 12.78 | 12.82 | 00:00:00 | 2003-02-21 | 2,207,900 | 12.97 | 13.00 | 12.46 | 12.50 | 00:00:00 | 2003-02-24 | 1,734,800 | 12.82 | 12.89 | 12.56 | 12.69 | 00:00:00 | 2003-02-25 | 1,862,400 | 12.65 | 12.84 | 12.26 | 12.31 | 00:00:00 | 2003-02-26 | 1,793,200 | 12.27 | 12.56 | 12.12 | 12.39 | 00:00:00 | 2003-02-27 | 1,574,700 | 12.49 | 12.49 | 12.02 | 12.24 | 00:00:00 | 2003-02-28 | 1,872,300 | 12.20 | 12.75 | 12.16 | 12.69 | 00:00:00 | 2003-03-03 | 2,587,900 | 12.25 | 12.33 | 12.00 | 12.01 | 00:00:00 | 2003-03-04 | 2,163,200 | 12.10 | 12.20 | 12.02 | 12.15 | 00:00:00 | 2003-03-05 | 1,610,500 | 12.14 | 12.16 | 11.94 | 12.04 | 00:00:00 | 2003-03-06 | 1,861,600 | 11.90 | 12.08 | 11.60 | 11.85 | 00:00:00 | 2003-03-07 | 2,432,100 | 11.81 | 11.85 | 11.15 | 11.31 | 00:00:00 | 2003-03-10 | 3,978,100 | 11.25 | 11.25 | 10.52 | 10.67 | 00:00:00 | 2003-03-11 | 2,555,900 | 10.36 | 10.45 | 10.16 | 10.20 | 00:00:00 | 2003-03-12 | 3,176,100 | 9.80 | 10.39 | 9.70 | 10.20 | 00:00:00 | 2003-03-13 | 2,984,700 | 10.00 | 10.54 | 9.90 | 10.39 | 00:00:00 | 2003-03-14 | 1,919,100 | 10.44 | 10.90 | 10.34 | 10.80 | 00:00:00 | 2003-03-17 | 2,382,800 | 11.05 | 11.17 | 10.33 | 10.40 | 00:00:00 | 2003-03-18 | 1,322,600 | 10.51 | 10.77 | 10.40 | 10.62 | 00:00:00 | 2003-03-19 | 2,291,000 | 10.83 | 10.88 | 10.32 | 10.41 | 00:00:00 | 2003-03-20 | 1,998,100 | 10.39 | 10.54 | 10.00 | 10.08 | 00:00:00 | 2003-03-21 | 4,324,100 | 10.05 | 10.10 | 9.52 | 9.65 | 00:00:00 | 2003-03-24 | 2,815,700 | 10.00 | 10.10 | 9.82 | 9.86 | 00:00:00 | 2003-03-25 | 1,875,300 | 10.05 | 10.10 | 9.80 | 9.94 | 00:00:00 | 2003-03-26 | 1,276,400 | 9.94 | 10.04 | 9.87 | 10.03 | 00:00:00 | 2003-03-27 | 2,392,200 | 9.80 | 9.88 | 9.55 | 9.56 | 00:00:00 | 2003-03-28 | 3,418,500 | 9.56 | 10.33 | 9.55 | 10.30 | 00:00:00 | 2003-03-31 | 2,525,700 | 10.60 | 10.90 | 10.45 | 10.50 | 00:00:00 | 2003-04-01 | 1,742,400 | 10.64 | 10.64 | 10.22 | 10.35 | 00:00:00 | 2003-04-02 | 2,096,400 | 10.22 | 10.36 | 10.08 | 10.33 | 00:00:00 | 2003-04-03 | 1,340,000 | 10.11 | 10.48 | 10.10 | 10.37 | 00:00:00 | 2003-04-04 | 1,702,700 | 10.05 | 10.45 | 10.05 | 10.20 | 00:00:00 | 2003-04-07 | 3,144,400 | 9.86 | 10.06 | 9.70 | 10.05 | 00:00:00 | 2003-04-08 | 2,152,700 | 10.00 | 10.17 | 9.88 | 9.99 | 00:00:00 | 2003-04-09 | 3,399,100 | 10.09 | 10.55 | 9.82 | 10.55 | 00:00:00 | 2003-04-10 | 1,738,000 | 10.50 | 10.65 | 10.37 | 10.45 | 00:00:00 | 2003-04-11 | 1,202,700 | 10.20 | 10.59 | 10.16 | 10.52 | 00:00:00 | 2003-04-14 | 870,400 | 10.45 | 10.60 | 10.32 | 10.56 | 00:00:00 | 2003-04-15 | 1,435,600 | 10.55 | 10.73 | 10.37 | 10.73 | 00:00:00 | 2003-04-16 | 1,657,900 | 10.53 | 10.87 | 10.51 | 10.84 | 00:00:00 | 2003-04-17 | 2,118,400 | 10.82 | 10.97 | 10.50 | 10.62 | 00:00:00 | 2003-04-21 | 1,636,900 | 10.81 | 11.00 | 10.40 | 10.95 | 00:00:00 | 2003-04-22 | 2,019,200 | 11.00 | 11.24 | 10.90 | 11.07 | 00:00:00 | 2003-04-23 | 2,140,000 | 11.30 | 11.38 | 11.12 | 11.12 | 00:00:00 | 2003-04-24 | 2,606,500 | 11.19 | 11.33 | 10.55 | 10.58 | 00:00:00 | 2003-04-25 | 1,828,600 | 10.70 | 10.78 | 10.27 | 10.28 | 00:00:00 | 2003-04-28 | 2,109,400 | 10.37 | 10.49 | 10.12 | 10.34 | 00:00:00 | 2003-04-29 | 2,918,000 | 10.10 | 10.12 | 9.85 | 10.00 | 00:00:00 | 2003-04-30 | 3,117,700 | 10.16 | 10.28 | 9.95 | 10.15 | 00:00:00 | 2003-05-01 | 2,683,000 | 10.25 | 10.50 | 10.21 | 10.40 | 00:00:00 | 2003-05-02 | 2,756,100 | 10.30 | 10.40 | 10.01 | 10.24 | 00:00:00 | 2003-05-05 | 2,229,700 | 10.24 | 10.28 | 10.11 | 10.20 | 00:00:00 | 2003-05-06 | 3,255,300 | 10.16 | 10.20 | 9.88 | 10.13 | 00:00:00 | 2003-05-07 | 2,657,400 | 10.13 | 10.15 | 9.86 | 9.92 | 00:00:00 | 2003-05-08 | 3,914,900 | 10.22 | 10.34 | 10.10 | 10.25 | 00:00:00 | 2003-05-09 | 2,933,600 | 10.25 | 10.37 | 10.23 | 10.37 | 00:00:00 | 2003-05-12 | 2,421,900 | 10.53 | 10.65 | 10.45 | 10.56 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|