|
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 | 2000-01-03 | 183,600 | 4.52 | 4.56 | 4.44 | 4.47 | 00:00:00 | 2000-01-04 | 83,800 | 4.50 | 4.56 | 4.50 | 4.50 | 00:00:00 | 2000-01-05 | 104,500 | 4.44 | 4.50 | 4.38 | 4.44 | 00:00:00 | 2000-01-06 | 116,900 | 4.34 | 4.38 | 4.25 | 4.31 | 00:00:00 | 2000-01-07 | 199,200 | 4.38 | 4.50 | 4.38 | 4.41 | 00:00:00 | 2000-01-10 | 178,000 | 4.47 | 4.50 | 4.38 | 4.41 | 00:00:00 | 2000-01-11 | 154,500 | 4.38 | 4.50 | 4.38 | 4.47 | 00:00:00 | 2000-01-12 | 123,900 | 4.44 | 4.50 | 4.38 | 4.38 | 00:00:00 | 2000-01-13 | 129,800 | 4.50 | 4.59 | 4.41 | 4.50 | 00:00:00 | 2000-01-14 | 86,100 | 4.31 | 4.44 | 4.25 | 4.31 | 00:00:00 | 2000-01-18 | 89,800 | 4.63 | 4.72 | 4.50 | 4.72 | 00:00:00 | 2000-01-19 | 108,300 | 4.94 | 5.00 | 4.81 | 5.00 | 00:00:00 | 2000-01-20 | 104,700 | 4.91 | 4.94 | 4.81 | 4.94 | 00:00:00 | 2000-01-21 | 32,000 | 4.72 | 4.75 | 4.66 | 4.75 | 00:00:00 | 2000-01-24 | 59,100 | 4.66 | 4.75 | 4.50 | 4.56 | 00:00:00 | 2000-01-25 | 82,000 | 4.53 | 4.56 | 4.47 | 4.47 | 00:00:00 | 2000-01-26 | 194,500 | 4.47 | 4.47 | 4.25 | 4.25 | 00:00:00 | 2000-01-27 | 105,300 | 4.25 | 4.31 | 4.19 | 4.31 | 00:00:00 | 2000-01-28 | 103,300 | 4.31 | 4.31 | 4.00 | 4.00 | 00:00:00 | 2000-01-31 | 290,300 | 4.06 | 4.13 | 3.94 | 4.00 | 00:00:00 | 2000-02-01 | 113,900 | 3.94 | 4.00 | 3.94 | 4.00 | 00:00:00 | 2000-02-02 | 171,200 | 4.06 | 4.19 | 4.00 | 4.00 | 00:00:00 | 2000-02-03 | 113,600 | 4.11 | 4.19 | 4.00 | 4.19 | 00:00:00 | 2000-02-04 | 571,900 | 4.31 | 5.06 | 4.25 | 4.88 | 00:00:00 | 2000-02-07 | 821,400 | 5.25 | 5.31 | 4.78 | 4.94 | 00:00:00 | 2000-02-08 | 259,800 | 4.88 | 4.94 | 4.56 | 4.69 | 00:00:00 | 2000-02-09 | 913,300 | 5.19 | 5.31 | 5.00 | 5.16 | 00:00:00 | 2000-02-10 | 424,100 | 5.13 | 5.25 | 5.13 | 5.25 | 00:00:00 | 2000-02-11 | 310,200 | 5.25 | 5.25 | 5.09 | 5.13 | 00:00:00 | 2000-02-14 | 154,200 | 5.19 | 5.22 | 5.13 | 5.13 | 00:00:00 | 2000-02-15 | 331,700 | 5.13 | 5.38 | 5.13 | 5.38 | 00:00:00 | 2000-02-16 | 118,100 | 5.31 | 5.38 | 5.19 | 5.25 | 00:00:00 | 2000-02-17 | 103,900 | 5.34 | 5.44 | 5.28 | 5.28 | 00:00:00 | 2000-02-18 | 202,200 | 5.36 | 5.72 | 5.36 | 5.63 | 00:00:00 | 2000-02-22 | 182,000 | 5.47 | 5.56 | 5.25 | 5.53 | 00:00:00 | 2000-02-23 | 327,700 | 5.31 | 5.44 | 5.13 | 5.13 | 00:00:00 | 2000-02-24 | 244,700 | 5.13 | 5.17 | 4.94 | 4.94 | 00:00:00 | 2000-02-25 | 677,000 | 4.81 | 4.88 | 4.19 | 4.38 | 00:00:00 | 2000-02-28 | 130,900 | 4.38 | 4.69 | 4.31 | 4.56 | 00:00:00 | 2000-02-29 | 98,900 | 4.56 | 4.63 | 4.38 | 4.56 | 00:00:00 | 2000-03-01 | 71,300 | 4.69 | 4.75 | 4.63 | 4.69 | 00:00:00 | 2000-03-02 | 167,800 | 4.63 | 5.13 | 4.53 | 4.63 | 00:00:00 | 2000-03-03 | 134,700 | 4.50 | 4.63 | 4.50 | 4.50 | 00:00:00 | 2000-03-06 | 202,500 | 4.53 | 4.56 | 4.31 | 4.34 | 00:00:00 | 2000-03-07 | 222,300 | 4.34 | 4.88 | 4.34 | 4.81 | 00:00:00 | 2000-03-08 | 221,900 | 4.81 | 4.81 | 4.56 | 4.69 | 00:00:00 | 2000-03-09 | 80,900 | 4.69 | 4.75 | 4.63 | 4.75 | 00:00:00 | 2000-03-10 | 80,500 | 4.75 | 4.75 | 4.50 | 4.59 | 00:00:00 | 2000-03-13 | 215,500 | 4.59 | 4.75 | 4.56 | 4.66 | 00:00:00 | 2000-03-14 | 220,300 | 4.69 | 4.69 | 4.56 | 4.56 | 00:00:00 | 2000-03-15 | 141,900 | 4.56 | 4.63 | 4.53 | 4.53 | 00:00:00 | 2000-03-16 | 215,800 | 4.44 | 4.50 | 4.38 | 4.41 | 00:00:00 | 2000-03-17 | 300,600 | 4.25 | 4.34 | 4.19 | 4.25 | 00:00:00 | 2000-03-20 | 157,300 | 4.38 | 4.38 | 4.25 | 4.38 | 00:00:00 | 2000-03-21 | 164,400 | 4.38 | 4.56 | 4.25 | 4.47 | 00:00:00 | 2000-03-22 | 131,600 | 4.41 | 4.42 | 4.25 | 4.28 | 00:00:00 | 2000-03-23 | 142,500 | 4.25 | 4.28 | 4.13 | 4.16 | 00:00:00 | 2000-03-24 | 136,300 | 4.19 | 4.28 | 4.13 | 4.16 | 00:00:00 | 2000-03-27 | 380,000 | 4.22 | 4.31 | 3.94 | 4.06 | 00:00:00 | 2000-03-28 | 195,500 | 4.13 | 4.19 | 4.03 | 4.06 | 00:00:00 | 2000-03-29 | 333,300 | 4.06 | 4.09 | 3.88 | 3.88 | 00:00:00 | 2000-03-30 | 340,800 | 3.88 | 3.88 | 3.72 | 3.84 | 00:00:00 | 2000-03-31 | 400,600 | 3.75 | 4.00 | 3.63 | 3.88 | 00:00:00 | 2000-04-03 | 250,200 | 3.81 | 3.81 | 3.63 | 3.75 | 00:00:00 | 2000-04-04 | 876,900 | 3.63 | 4.06 | 3.50 | 3.75 | 00:00:00 | 2000-04-05 | 171,100 | 3.75 | 3.94 | 3.69 | 3.78 | 00:00:00 | 2000-04-06 | 74,200 | 3.81 | 3.88 | 3.69 | 3.81 | 00:00:00 | 2000-04-07 | 137,500 | 3.69 | 3.72 | 3.63 | 3.66 | 00:00:00 | 2000-04-10 | 84,200 | 3.69 | 3.75 | 3.66 | 3.75 | 00:00:00 | 2000-04-11 | 223,000 | 3.59 | 3.81 | 3.56 | 3.59 | 00:00:00 | 2000-04-12 | 220,600 | 3.63 | 3.66 | 3.50 | 3.50 | 00:00:00 | 2000-04-13 | 211,900 | 3.53 | 3.56 | 3.38 | 3.41 | 00:00:00 | 2000-04-14 | 300,200 | 3.44 | 3.69 | 3.41 | 3.53 | 00:00:00 | 2000-04-17 | 190,000 | 3.56 | 3.66 | 3.41 | 3.50 | 00:00:00 | 2000-04-18 | 287,800 | 3.50 | 3.56 | 3.41 | 3.50 | 00:00:00 | 2000-04-19 | 201,400 | 3.38 | 3.38 | 3.28 | 3.31 | 00:00:00 | 2000-04-20 | 223,900 | 3.30 | 3.30 | 3.13 | 3.22 | 00:00:00 | 2000-04-24 | 185,600 | 3.20 | 3.25 | 3.19 | 3.19 | 00:00:00 | 2000-04-25 | 180,000 | 3.16 | 3.25 | 3.13 | 3.25 | 00:00:00 | 2000-04-26 | 151,400 | 3.19 | 3.25 | 3.13 | 3.19 | 00:00:00 | 2000-04-27 | 364,400 | 3.16 | 3.38 | 3.16 | 3.31 | 00:00:00 | 2000-04-28 | 186,200 | 3.28 | 3.38 | 3.19 | 3.28 | 00:00:00 | 2000-05-01 | 102,300 | 3.38 | 3.38 | 3.28 | 3.28 | 00:00:00 | 2000-05-02 | 874,200 | 3.33 | 5.06 | 3.33 | 4.94 | 00:00:00 | 2000-05-03 | 754,700 | 3.77 | 3.84 | 3.63 | 3.72 | 00:00:00 | 2000-05-04 | 773,600 | 3.72 | 3.84 | 3.66 | 3.75 | 00:00:00 | 2000-05-05 | 433,800 | 3.72 | 3.75 | 3.53 | 3.72 | 00:00:00 | 2000-05-08 | 398,400 | 3.66 | 3.66 | 3.38 | 3.63 | 00:00:00 | 2000-05-09 | 567,700 | 3.63 | 3.75 | 3.50 | 3.63 | 00:00:00 | 2000-05-10 | 556,400 | 3.59 | 3.69 | 3.56 | 3.66 | 00:00:00 | 2000-05-11 | 139,400 | 3.63 | 3.66 | 3.44 | 3.50 | 00:00:00 | 2000-05-12 | 329,200 | 3.39 | 3.44 | 3.28 | 3.44 | 00:00:00 | 2000-05-15 | 394,800 | 3.25 | 3.25 | 3.16 | 3.19 | 00:00:00 | 2000-05-16 | 527,000 | 3.25 | 3.38 | 3.19 | 3.34 | 00:00:00 | 2000-05-17 | 394,700 | 3.28 | 3.28 | 3.19 | 3.22 | 00:00:00 | 2000-05-18 | 313,700 | 3.28 | 3.56 | 3.19 | 3.44 | 00:00:00 | 2000-05-19 | 433,800 | 3.41 | 3.47 | 3.19 | 3.19 | 00:00:00 | 2000-05-22 | 548,600 | 3.38 | 3.50 | 3.25 | 3.34 | 00:00:00 | 2000-05-23 | 260,600 | 3.41 | 3.44 | 3.31 | 3.41 | 00:00:00 | 2000-05-24 | 384,700 | 3.41 | 3.41 | 3.19 | 3.31 | 00:00:00 | 2000-05-25 | 894,200 | 3.34 | 3.75 | 3.31 | 3.41 | 00:00:00 | 2000-05-26 | 566,300 | 3.44 | 3.66 | 3.41 | 3.56 | 00:00:00 | 2000-05-30 | 263,900 | 3.56 | 3.88 | 3.56 | 3.88 | 00:00:00 | 2000-05-31 | 780,500 | 3.75 | 3.94 | 3.66 | 3.94 | 00:00:00 | 2000-06-01 | 891,600 | 3.72 | 3.84 | 3.69 | 3.75 | 00:00:00 | 2000-06-02 | 440,200 | 3.81 | 3.88 | 3.75 | 3.81 | 00:00:00 | 2000-06-05 | 307,300 | 3.94 | 3.94 | 3.81 | 3.84 | 00:00:00 | 2000-06-06 | 420,500 | 3.84 | 3.97 | 3.75 | 3.75 | 00:00:00 | 2000-06-07 | 162,500 | 3.81 | 3.81 | 3.69 | 3.78 | 00:00:00 | 2000-06-08 | 823,600 | 3.75 | 3.78 | 3.63 | 3.75 | 00:00:00 | 2000-06-09 | 320,300 | 3.69 | 3.72 | 3.63 | 3.69 | 00:00:00 | 2000-06-12 | 1,725,300 | 3.78 | 4.38 | 3.72 | 4.06 | 00:00:00 | 2000-06-13 | 1,090,600 | 3.94 | 4.00 | 3.69 | 3.69 | 00:00:00 | 2000-06-14 | 1,128,700 | 3.72 | 3.97 | 3.69 | 3.88 | 00:00:00 | 2000-06-15 | 471,900 | 3.94 | 4.06 | 3.78 | 4.06 | 00:00:00 | 2000-06-16 | 433,100 | 4.06 | 4.06 | 3.97 | 4.03 | 00:00:00 | 2000-06-19 | 513,100 | 3.97 | 4.19 | 3.94 | 4.06 | 00:00:00 | 2000-06-20 | 840,000 | 4.13 | 4.19 | 4.03 | 4.19 | 00:00:00 | 2000-06-21 | 1,064,100 | 4.09 | 4.13 | 3.95 | 4.06 | 00:00:00 | 2000-06-22 | 201,200 | 4.03 | 4.06 | 3.88 | 3.91 | 00:00:00 | 2000-06-23 | 245,000 | 3.91 | 3.94 | 3.75 | 3.75 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|