|
 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 | | 2003-05-12 | 2,421,900 | 10.53 | 10.65 | 10.45 | 10.56 | 00:00:00 | | 2003-05-13 | 3,152,700 | 10.68 | 10.72 | 10.50 | 10.57 | 00:00:00 | | 2003-05-14 | 2,489,600 | 10.69 | 10.88 | 10.65 | 10.75 | 00:00:00 | | 2003-05-15 | 3,927,600 | 11.15 | 11.47 | 11.14 | 11.34 | 00:00:00 | | 2003-05-16 | 2,107,200 | 11.50 | 11.72 | 11.17 | 11.18 | 00:00:00 | | 2003-05-19 | 2,720,400 | 11.65 | 11.89 | 11.62 | 11.87 | 00:00:00 | | 2003-05-20 | 2,105,700 | 11.98 | 11.98 | 11.52 | 11.70 | 00:00:00 | | 2003-05-21 | 1,491,900 | 11.65 | 11.85 | 11.60 | 11.67 | 00:00:00 | | 2003-05-22 | 1,843,700 | 11.75 | 11.75 | 11.26 | 11.38 | 00:00:00 | | 2003-05-23 | 1,510,200 | 11.40 | 11.58 | 11.17 | 11.32 | 00:00:00 | | 2003-05-27 | 2,306,000 | 11.92 | 12.05 | 11.50 | 11.70 | 00:00:00 | | 2003-05-28 | 2,757,500 | 11.33 | 11.46 | 11.06 | 11.06 | 00:00:00 | | 2003-05-29 | 2,107,800 | 11.03 | 11.56 | 11.00 | 11.35 | 00:00:00 | | 2003-05-30 | 1,474,800 | 11.15 | 11.39 | 10.98 | 11.38 | 00:00:00 | | 2003-06-02 | 2,279,200 | 11.05 | 11.39 | 11.04 | 11.23 | 00:00:00 | | 2003-06-03 | 1,218,000 | 11.29 | 11.38 | 11.15 | 11.24 | 00:00:00 | | 2003-06-04 | 1,338,800 | 11.26 | 11.50 | 11.26 | 11.39 | 00:00:00 | | 2003-06-05 | 2,630,300 | 11.60 | 11.95 | 11.52 | 11.86 | 00:00:00 | | 2003-06-06 | 1,624,300 | 11.58 | 11.99 | 11.40 | 11.58 | 00:00:00 | | 2003-06-09 | 1,002,500 | 11.68 | 11.78 | 11.53 | 11.57 | 00:00:00 | | 2003-06-10 | 1,905,900 | 11.40 | 11.56 | 11.28 | 11.55 | 00:00:00 | | 2003-06-11 | 1,526,500 | 11.67 | 11.80 | 11.61 | 11.77 | 00:00:00 | | 2003-06-12 | 1,598,600 | 11.77 | 12.09 | 11.60 | 11.95 | 00:00:00 | | 2003-06-13 | 2,259,700 | 12.03 | 12.65 | 11.94 | 12.44 | 00:00:00 | | 2003-06-16 | 1,454,200 | 12.75 | 12.95 | 12.32 | 12.61 | 00:00:00 | | 2003-06-17 | 2,242,000 | 12.50 | 13.00 | 12.40 | 12.95 | 00:00:00 | | 2003-06-18 | 1,734,000 | 12.67 | 12.84 | 12.62 | 12.72 | 00:00:00 | | 2003-06-19 | 1,614,900 | 12.75 | 12.98 | 12.60 | 12.85 | 00:00:00 | | 2003-06-20 | 1,979,100 | 12.61 | 12.74 | 12.50 | 12.66 | 00:00:00 | | 2003-06-23 | 1,559,500 | 12.49 | 12.54 | 12.06 | 12.06 | 00:00:00 | | 2003-06-24 | 1,868,100 | 11.96 | 12.00 | 11.69 | 11.75 | 00:00:00 | | 2003-06-25 | 1,521,200 | 11.75 | 12.12 | 11.72 | 11.91 | 00:00:00 | | 2003-06-26 | 1,247,200 | 11.80 | 11.96 | 11.72 | 11.81 | 00:00:00 | | 2003-06-27 | 1,084,500 | 11.75 | 12.06 | 11.75 | 11.89 | 00:00:00 | | 2003-06-30 | 1,111,400 | 11.88 | 12.28 | 11.77 | 12.18 | 00:00:00 | | 2003-07-01 | 1,533,800 | 12.40 | 12.79 | 12.35 | 12.76 | 00:00:00 | | 2003-07-02 | 1,251,900 | 12.63 | 12.75 | 12.44 | 12.50 | 00:00:00 | | 2003-07-03 | 937,700 | 12.64 | 12.67 | 12.36 | 12.43 | 00:00:00 | | 2003-07-07 | 1,462,500 | 12.09 | 12.28 | 12.06 | 12.23 | 00:00:00 | | 2003-07-08 | 1,786,600 | 12.05 | 12.24 | 11.86 | 11.89 | 00:00:00 | | 2003-07-09 | 1,520,200 | 12.00 | 12.07 | 11.77 | 11.83 | 00:00:00 | | 2003-07-10 | 1,380,600 | 11.75 | 12.04 | 11.73 | 11.85 | 00:00:00 | | 2003-07-11 | 1,085,400 | 11.84 | 11.95 | 11.73 | 11.95 | 00:00:00 | | 2003-07-14 | 1,120,600 | 12.06 | 12.20 | 11.95 | 12.00 | 00:00:00 | | 2003-07-15 | 3,730,400 | 11.91 | 12.18 | 10.90 | 11.00 | 00:00:00 | | 2003-07-16 | 3,256,900 | 10.70 | 10.90 | 10.52 | 10.63 | 00:00:00 | | 2003-07-17 | 2,031,000 | 10.83 | 11.04 | 10.62 | 10.78 | 00:00:00 | | 2003-07-18 | 2,249,200 | 10.85 | 10.85 | 10.56 | 10.80 | 00:00:00 | | 2003-07-21 | 2,140,200 | 10.82 | 11.34 | 10.81 | 11.14 | 00:00:00 | | 2003-07-22 | 1,249,400 | 11.29 | 11.37 | 11.05 | 11.06 | 00:00:00 | | 2003-07-23 | 2,558,700 | 11.30 | 11.74 | 11.28 | 11.70 | 00:00:00 | | 2003-07-24 | 2,353,000 | 11.69 | 12.14 | 11.59 | 12.14 | 00:00:00 | | 2003-07-25 | 2,441,200 | 12.14 | 12.35 | 11.96 | 12.30 | 00:00:00 | | 2003-07-28 | 2,318,600 | 12.25 | 12.90 | 11.66 | 11.95 | 00:00:00 | | 2003-07-29 | 1,230,800 | 11.60 | 11.91 | 11.60 | 11.65 | 00:00:00 | | 2003-07-30 | 1,030,300 | 11.64 | 11.93 | 11.61 | 11.84 | 00:00:00 | | 2003-07-31 | 1,400,800 | 11.87 | 12.19 | 11.85 | 11.98 | 00:00:00 | | 2003-08-01 | 1,433,000 | 11.65 | 12.40 | 11.65 | 11.83 | 00:00:00 | | 2003-08-04 | 1,224,700 | 11.80 | 12.16 | 11.70 | 11.76 | 00:00:00 | | 2003-08-05 | 1,127,300 | 11.68 | 11.83 | 11.66 | 11.83 | 00:00:00 | | 2003-08-06 | 2,139,300 | 11.73 | 12.25 | 11.73 | 12.03 | 00:00:00 | | 2003-08-07 | 1,745,200 | 11.75 | 11.84 | 11.52 | 11.65 | 00:00:00 | | 2003-08-08 | 2,682,000 | 11.64 | 12.60 | 11.51 | 12.55 | 00:00:00 | | 2003-08-11 | 2,597,500 | 12.65 | 12.95 | 12.28 | 12.66 | 00:00:00 | | 2003-08-12 | 1,629,600 | 12.63 | 12.78 | 12.50 | 12.65 | 00:00:00 | | 2003-08-13 | 2,852,000 | 12.58 | 13.24 | 12.40 | 12.95 | 00:00:00 | | 2003-08-14 | 2,487,600 | 13.23 | 13.40 | 12.84 | 12.98 | 00:00:00 | | 2003-08-15 | 1,312,200 | 13.20 | 13.33 | 12.95 | 13.01 | 00:00:00 | | 2003-08-18 | 1,025,200 | 12.98 | 12.98 | 12.73 | 12.78 | 00:00:00 | | 2003-08-19 | 2,242,800 | 12.74 | 13.49 | 12.66 | 13.49 | 00:00:00 | | 2003-08-20 | 2,228,700 | 13.40 | 13.73 | 13.32 | 13.68 | 00:00:00 | | 2003-08-21 | 2,689,100 | 13.38 | 13.44 | 12.75 | 12.75 | 00:00:00 | | 2003-08-22 | 1,506,100 | 12.62 | 13.18 | 12.62 | 12.70 | 00:00:00 | | 2003-08-25 | 998,600 | 12.80 | 13.04 | 12.67 | 12.76 | 00:00:00 | | 2003-08-26 | 1,313,200 | 12.75 | 12.98 | 12.51 | 12.93 | 00:00:00 | | 2003-08-27 | 2,583,200 | 13.30 | 13.63 | 13.30 | 13.63 | 00:00:00 | | 2003-08-28 | 1,305,500 | 13.43 | 13.63 | 13.40 | 13.55 | 00:00:00 | | 2003-08-29 | 1,553,200 | 13.75 | 13.89 | 13.42 | 13.42 | 00:00:00 | | 2003-09-02 | 1,925,600 | 13.35 | 13.51 | 13.17 | 13.40 | 00:00:00 | | 2003-09-03 | 1,683,000 | 13.18 | 13.46 | 13.12 | 13.37 | 00:00:00 | | 2003-09-04 | 2,257,100 | 13.23 | 13.86 | 13.23 | 13.78 | 00:00:00 | | 2003-09-05 | 2,639,000 | 13.94 | 14.39 | 13.93 | 14.17 | 00:00:00 | | 2003-09-08 | 1,457,100 | 14.12 | 14.20 | 13.86 | 14.18 | 00:00:00 | | 2003-09-09 | 3,693,300 | 14.60 | 14.98 | 14.19 | 14.22 | 00:00:00 | | 2003-09-10 | 1,837,500 | 14.32 | 14.47 | 13.97 | 14.09 | 00:00:00 | | 2003-09-11 | 2,344,800 | 14.28 | 14.50 | 14.05 | 14.48 | 00:00:00 | | 2003-09-12 | 2,564,100 | 14.48 | 14.68 | 13.90 | 13.94 | 00:00:00 | | 2003-09-15 | 1,448,300 | 14.11 | 14.29 | 13.99 | 14.03 | 00:00:00 | | 2003-09-16 | 1,017,400 | 14.24 | 14.24 | 13.84 | 14.18 | 00:00:00 | | 2003-09-17 | 1,402,600 | 14.16 | 14.49 | 14.13 | 14.39 | 00:00:00 | | 2003-09-18 | 1,415,300 | 14.49 | 14.69 | 14.31 | 14.31 | 00:00:00 | | 2003-09-19 | 2,610,700 | 14.40 | 14.77 | 14.40 | 14.63 | 00:00:00 | | 2003-09-22 | 3,189,000 | 15.25 | 15.27 | 14.78 | 14.88 | 00:00:00 | | 2003-09-23 | 1,610,000 | 14.78 | 14.94 | 14.60 | 14.79 | 00:00:00 | | 2003-09-24 | 1,251,900 | 14.85 | 14.89 | 14.45 | 14.89 | 00:00:00 | | 2003-09-25 | 3,775,700 | 15.52 | 15.52 | 14.22 | 14.41 | 00:00:00 | | 2003-09-26 | 3,619,400 | 14.26 | 14.32 | 13.77 | 13.80 | 00:00:00 | | 2003-09-29 | 2,404,400 | 14.10 | 14.15 | 13.77 | 13.83 | 00:00:00 | | 2003-09-30 | 2,918,500 | 14.15 | 14.48 | 14.13 | 14.17 | 00:00:00 | | 2003-10-01 | 2,101,300 | 14.17 | 14.17 | 13.69 | 13.91 | 00:00:00 | | 2003-10-02 | 1,472,700 | 13.80 | 14.15 | 13.74 | 14.08 | 00:00:00 | | 2003-10-03 | 3,862,800 | 14.08 | 14.25 | 12.99 | 13.46 | 00:00:00 | | 2003-10-06 | 1,606,200 | 13.45 | 13.81 | 13.34 | 13.60 | 00:00:00 | | 2003-10-07 | 1,295,500 | 13.89 | 13.93 | 13.52 | 13.70 | 00:00:00 | | 2003-10-08 | 1,533,000 | 13.70 | 13.88 | 13.51 | 13.51 | 00:00:00 | | 2003-10-09 | 1,720,900 | 13.05 | 13.64 | 13.05 | 13.64 | 00:00:00 | | 2003-10-10 | 1,170,700 | 13.95 | 13.95 | 13.60 | 13.60 | 00:00:00 | | 2003-10-13 | 1,409,200 | 13.56 | 13.92 | 13.40 | 13.80 | 00:00:00 | | 2003-10-14 | 1,057,200 | 13.76 | 14.07 | 13.70 | 13.88 | 00:00:00 | | 2003-10-15 | 917,500 | 13.85 | 14.04 | 13.65 | 13.83 | 00:00:00 | | 2003-10-16 | 1,682,200 | 14.00 | 14.40 | 14.00 | 14.35 | 00:00:00 | | 2003-10-17 | 1,637,300 | 14.10 | 14.32 | 13.86 | 13.86 | 00:00:00 | | 2003-10-20 | 1,031,300 | 14.05 | 14.23 | 14.00 | 14.07 | 00:00:00 | | 2003-10-21 | 2,446,900 | 14.35 | 14.89 | 14.30 | 14.89 | 00:00:00 | | 2003-10-22 | 3,010,000 | 15.20 | 15.34 | 14.94 | 14.95 | 00:00:00 | | 2003-10-23 | 1,792,900 | 14.74 | 14.89 | 14.46 | 14.73 | 00:00:00 | | 2003-10-24 | 1,767,500 | 14.93 | 15.18 | 14.87 | 15.03 | 00:00:00 | | 2003-10-27 | 1,311,800 | 14.84 | 15.14 | 14.66 | 15.04 | 00:00:00 | | 2003-10-28 | 1,239,100 | 14.75 | 14.89 | 14.58 | 14.78 | 00:00:00 | | 2003-10-29 | 1,415,400 | 14.92 | 15.25 | 14.85 | 15.12 | 00:00:00 | | 2003-10-30 | 1,892,300 | 14.68 | 15.10 | 14.50 | 14.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
