TR4DER - Gold Fields Limit [GFI] Historical Prices

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 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-10-30	1,892,300	14.68	15.10	14.50	14.51	00:00:00
2003-10-31	2,687,700	14.20	14.59	14.15	14.32	00:00:00
2003-11-03	4,085,000	13.95	14.10	13.42	13.51	00:00:00
2003-11-04	5,000,400	13.25	13.38	13.00	13.23	00:00:00
2003-11-05	1,667,300	13.30	13.42	13.16	13.40	00:00:00
2003-11-06	4,382,800	13.14	13.18	12.46	12.66	00:00:00
2003-11-07	4,308,200	12.50	13.06	12.30	13.01	00:00:00
2003-11-10	1,864,600	13.08	13.28	12.75	12.75	00:00:00
2003-11-11	1,832,900	13.04	13.19	12.82	12.84	00:00:00
2003-11-12	3,729,500	13.25	13.85	13.12	13.84	00:00:00
2003-11-13	2,864,100	13.58	13.74	13.30	13.48	00:00:00
2003-11-14	1,872,600	13.52	13.79	13.43	13.64	00:00:00
2003-11-17	1,879,600	13.55	13.55	12.82	13.16	00:00:00
2003-11-18	3,319,700	13.16	13.90	13.16	13.77	00:00:00
2003-11-19	1,762,300	13.60	13.72	13.37	13.72	00:00:00
2003-11-20	1,772,100	13.75	13.80	13.42	13.57	00:00:00
2003-11-21	1,549,500	13.40	13.64	13.33	13.48	00:00:00
2003-11-24	2,098,300	13.10	13.15	12.75	13.09	00:00:00
2003-11-25	2,628,900	12.83	13.11	12.80	13.01	00:00:00
2003-11-26	2,841,800	13.15	13.61	13.13	13.34	00:00:00
2003-11-28	1,061,200	13.53	13.70	13.46	13.70	00:00:00
2003-12-01	2,651,700	13.84	13.90	13.51	13.85	00:00:00
2003-12-02	2,352,600	13.65	13.94	13.50	13.80	00:00:00
2003-12-03	1,833,400	13.75	13.78	13.42	13.70	00:00:00
2003-12-04	1,974,000	13.48	13.50	13.04	13.12	00:00:00
2003-12-05	1,708,200	13.00	13.38	12.97	13.31	00:00:00
2003-12-08	1,548,300	13.22	13.33	13.03	13.18	00:00:00
2003-12-09	1,935,300	13.30	13.36	13.02	13.02	00:00:00
2003-12-10	3,614,800	13.16	13.33	12.65	12.66	00:00:00
2003-12-11	2,885,800	12.85	13.35	12.66	13.22	00:00:00
2003-12-12	1,970,500	13.35	13.54	13.12	13.27	00:00:00
2003-12-15	1,748,000	13.08	13.76	13.03	13.72	00:00:00
2003-12-16	2,254,000	13.67	13.84	13.20	13.30	00:00:00
2003-12-17	1,627,700	13.25	13.42	13.13	13.25	00:00:00
2003-12-18	2,996,100	12.87	13.09	12.70	12.92	00:00:00
2003-12-19	3,491,800	12.61	12.95	12.55	12.59	00:00:00
2003-12-22	2,769,800	12.90	13.14	12.81	12.85	00:00:00
2003-12-23	1,412,500	13.05	13.25	12.91	13.25	00:00:00
2003-12-24	979,600	13.30	13.44	13.16	13.22	00:00:00
2003-12-26	793,700	13.25	13.56	13.17	13.53	00:00:00
2003-12-29	1,896,100	13.78	13.94	13.51	13.90	00:00:00
2003-12-30	1,441,500	14.02	14.20	13.91	14.05	00:00:00
2003-12-31	1,506,900	14.20	14.20	13.63	13.94	00:00:00
2004-01-02	1,248,800	14.25	14.43	14.15	14.24	00:00:00
2004-01-05	2,163,800	14.79	14.91	14.51	14.70	00:00:00
2004-01-06	1,869,600	14.84	14.88	14.28	14.50	00:00:00
2004-01-07	1,673,000	14.50	14.67	14.07	14.18	00:00:00
2004-01-08	1,609,900	14.21	14.50	13.98	14.07	00:00:00
2004-01-09	1,798,200	14.22	14.59	14.22	14.42	00:00:00
2004-01-12	1,543,800	14.54	14.55	14.23	14.54	00:00:00
2004-01-13	2,096,900	14.52	14.78	14.31	14.50	00:00:00
2004-01-14	2,338,100	14.35	14.39	13.77	13.90	00:00:00
2004-01-15	2,698,200	13.51	13.69	13.16	13.45	00:00:00
2004-01-16	2,311,900	13.49	13.66	13.40	13.52	00:00:00
2004-01-20	2,013,400	13.75	14.00	13.60	13.65	00:00:00
2004-01-21	1,115,100	13.52	13.95	13.38	13.68	00:00:00
2004-01-22	2,505,900	13.85	14.18	13.60	13.73	00:00:00
2004-01-23	1,357,800	13.71	13.84	13.45	13.45	00:00:00
2004-01-26	1,600,200	13.55	13.60	13.15	13.46	00:00:00
2004-01-27	2,094,200	13.70	13.94	13.60	13.70	00:00:00
2004-01-28	2,228,700	13.85	13.98	13.14	13.15	00:00:00
2004-01-29	2,966,800	13.09	13.26	12.65	12.85	00:00:00
2004-01-30	1,478,400	12.99	13.07	12.72	12.87	00:00:00
2004-02-02	2,164,800	12.82	13.08	12.51	13.03	00:00:00
2004-02-03	1,757,500	13.15	13.20	12.70	12.70	00:00:00
2004-02-04	1,667,100	12.80	12.94	12.55	12.55	00:00:00
2004-02-05	1,892,700	12.43	12.78	12.34	12.63	00:00:00
2004-02-06	2,580,000	12.75	13.37	12.72	13.33	00:00:00
2004-02-09	1,751,200	13.37	13.46	13.00	13.46	00:00:00
2004-02-10	1,372,200	13.53	13.55	13.11	13.25	00:00:00
2004-02-11	2,111,400	13.11	13.60	13.05	13.50	00:00:00
2004-02-12	1,881,800	13.38	13.38	13.05	13.07	00:00:00
2004-02-13	1,972,600	13.20	13.40	12.90	13.06	00:00:00
2004-02-17	1,559,100	13.20	13.40	13.12	13.40	00:00:00
2004-02-18	2,966,000	13.18	13.22	12.60	12.68	00:00:00
2004-02-19	1,978,300	12.50	12.70	12.40	12.60	00:00:00
2004-02-20	3,216,500	12.47	12.53	11.86	12.08	00:00:00
2004-02-23	2,335,800	12.35	12.35	11.94	11.94	00:00:00
2004-02-24	1,909,700	12.30	12.40	12.20	12.28	00:00:00
2004-02-25	2,376,200	12.33	12.40	12.00	12.29	00:00:00
2004-02-26	1,664,100	12.10	12.50	12.05	12.30	00:00:00
2004-02-27	1,493,000	12.33	12.68	12.30	12.49	00:00:00
2004-03-01	1,238,400	12.90	12.90	12.40	12.45	00:00:00
2004-03-02	1,611,000	12.41	12.49	12.05	12.05	00:00:00
2004-03-03	1,953,900	12.03	12.40	11.80	12.17	00:00:00
2004-03-04	1,340,300	12.20	12.53	12.12	12.44	00:00:00
2004-03-05	1,148,200	12.60	12.75	12.49	12.75	00:00:00
2004-03-08	1,322,800	12.70	12.74	12.37	12.37	00:00:00
2004-03-09	1,598,300	12.30	12.55	12.15	12.42	00:00:00
2004-03-10	1,481,000	12.30	12.37	11.96	12.00	00:00:00
2004-03-11	1,354,000	12.05	12.26	11.84	12.24	00:00:00
2004-03-12	3,261,400	11.85	12.05	11.50	12.00	00:00:00
2004-03-15	1,307,000	11.92	11.94	11.53	11.65	00:00:00
2004-03-16	1,688,400	11.53	11.90	11.53	11.75	00:00:00
2004-03-17	2,390,700	11.55	11.99	11.50	11.95	00:00:00
2004-03-18	2,315,400	12.32	12.53	12.18	12.20	00:00:00
2004-03-19	2,609,900	12.40	12.40	12.00	12.32	00:00:00
2004-03-22	1,439,300	12.45	12.56	12.10	12.22	00:00:00
2004-03-23	1,473,900	12.31	12.61	12.31	12.61	00:00:00
2004-03-24	1,437,800	12.30	12.54	12.20	12.23	00:00:00
2004-03-25	1,149,200	12.24	12.60	12.20	12.60	00:00:00
2004-03-26	2,388,400	12.72	12.80	12.36	12.44	00:00:00
2004-03-29	2,433,900	12.75	12.81	12.43	12.75	00:00:00
2004-03-30	2,457,200	12.95	13.35	12.86	13.11	00:00:00
2004-03-31	2,442,700	13.28	13.38	13.01	13.15	00:00:00
2004-04-01	2,931,100	13.35	13.40	13.02	13.19	00:00:00
2004-04-02	1,995,600	12.90	13.13	12.78	13.13	00:00:00
2004-04-05	1,536,700	12.85	12.86	12.51	12.67	00:00:00
2004-04-06	1,374,200	12.98	12.98	12.70	12.75	00:00:00
2004-04-07	972,600	12.73	13.13	12.73	12.94	00:00:00
2004-04-08	1,502,600	12.95	13.17	12.90	12.95	00:00:00
2004-04-12	1,015,200	13.00	13.10	12.70	12.94	00:00:00
2004-04-13	2,186,800	12.43	12.63	12.16	12.28	00:00:00
2004-04-14	1,922,200	12.10	12.30	11.80	12.05	00:00:00
2004-04-15	2,538,500	11.93	12.33	11.93	12.18	00:00:00
2004-04-16	2,107,600	12.08	12.39	12.08	12.12	00:00:00
2004-04-19	1,545,100	12.15	12.24	12.00	12.20	00:00:00
2004-04-20	2,764,500	12.00	12.04	11.50	11.52	00:00:00
2004-04-21	2,709,100	11.18	11.39	11.07	11.22	00:00:00
2004-04-22	3,226,700	10.98	11.19	10.81	11.09	00:00:00
2004-04-23	1,340,600	11.04	11.08	10.90	11.00	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>