Gold Fields Shs Sponsored American Deposit Receipt Repr 1 Sh $4.04

down -0.03


29/7/2014 04:01 PM  |  NYSE : GFI  
Industries : Metals & Mining / Gold
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GFI historical data

Date Open High Low Close Volume
7/28/20144.024.104.024.074,069,933
7/25/20143.844.093.834.045,452,563
7/24/20143.863.873.753.772,304,419
7/23/20143.913.983.863.861,934,956
7/22/20143.913.943.863.861,739,858
7/21/20143.963.983.873.951,837,064
7/18/20143.933.993.893.992,181,312
7/17/20143.884.003.823.983,169,427
7/16/20143.823.893.813.822,914,105
7/15/20143.913.933.783.805,681,713
7/14/20143.903.943.823.852,651,436
7/11/20143.974.093.964.053,421,052
7/10/20144.064.093.974.029,633,170
7/9/20143.854.043.854.034,519,260
7/8/20143.693.853.673.854,285,636
7/7/20143.683.713.623.622,489,950
7/3/20143.683.693.623.672,158,809
7/2/20143.683.793.683.704,616,149
7/1/20143.723.773.663.673,829,126
6/30/20143.573.743.543.725,375,508
6/27/20143.633.643.553.603,333,528
6/26/20143.633.663.533.603,504,102
6/25/20143.643.693.623.655,012,883
6/24/20143.793.803.583.595,110,051
6/23/20143.753.803.703.754,482,790
6/20/20143.813.853.683.764,714,162
6/19/20143.703.843.673.847,177,345
6/18/20143.613.653.533.652,936,928
6/17/20143.543.593.523.581,835,658
6/16/20143.623.643.533.542,327,757
6/13/20143.593.643.553.622,671,824
6/12/20143.583.633.563.613,773,529
6/11/20143.643.673.563.641,822,216
6/10/20143.623.673.623.641,762,209
6/9/20143.573.643.553.571,032,277
6/6/20143.543.593.513.591,124,862
6/5/20143.503.563.483.531,792,303
6/4/20143.503.553.473.471,576,781
6/3/20143.543.563.473.482,453,904
6/2/20143.483.543.463.501,656,432
5/30/20143.513.543.463.543,229,076
5/29/20143.483.543.453.512,056,795
5/28/20143.613.643.493.533,538,707
5/27/20143.813.813.633.644,028,777
5/23/20143.893.943.843.912,136,894
5/22/20143.964.003.903.901,891,681
5/21/20143.933.963.903.911,351,413
5/20/20143.933.963.873.891,479,573
5/19/20144.004.043.973.971,655,588
5/16/20143.943.983.903.901,653,914
5/15/20143.933.973.903.931,365,096
5/14/20143.963.993.923.931,676,733
5/13/20143.963.993.923.921,609,573
5/12/20143.984.033.943.992,230,148
5/9/20144.034.053.953.971,992,906
5/8/20144.054.144.034.103,162,483
5/7/20144.134.154.044.052,557,999
5/6/20144.234.244.104.141,550,605
5/5/20144.254.264.144.212,041,286
5/2/20144.144.214.114.202,259,333
5/1/20144.134.204.074.161,960,534
4/30/20144.114.254.104.233,151,488
4/29/20144.114.224.084.182,791,250
4/28/20144.284.294.204.242,973,125
4/25/20144.084.334.064.324,080,819
4/24/20144.034.124.034.033,279,952
4/23/20143.994.153.984.112,614,590
4/22/20143.974.013.923.984,158,269
4/21/20143.893.983.773.915,618,256
4/17/20144.044.053.933.943,528,453
4/16/20144.004.103.994.064,283,976
4/15/20143.934.073.894.035,657,311
4/14/20144.094.164.054.083,434,103
4/11/20144.104.164.034.053,763,289
4/10/20144.114.164.024.054,746,661
4/9/20144.014.153.964.074,545,864
4/8/20143.893.983.893.963,666,650
4/7/20143.823.893.763.803,198,519
4/4/20143.913.933.793.813,199,797
4/3/20143.783.863.763.852,807,820
4/2/20143.873.883.783.815,165,316
4/1/20143.753.773.663.715,381,105
3/31/20143.873.893.663.695,886,424
3/28/20143.913.963.853.905,148,470
3/27/20143.873.893.763.884,761,807
3/26/20144.064.073.843.855,510,254
3/25/20144.044.124.034.053,841,420
3/24/20144.014.063.923.925,756,958
3/21/20144.154.194.024.0713,724,325
3/20/20144.054.153.994.066,160,900
3/19/20144.094.143.923.947,333,596
3/18/20144.074.124.044.109,713,314
3/17/20144.324.344.094.1210,160,403
3/14/20144.304.374.154.367,992,168
3/13/20144.154.284.114.285,829,820
3/12/20144.064.224.034.209,271,192
3/11/20143.924.013.924.006,873,561
3/10/20143.773.913.753.834,737,953
3/7/20143.793.903.753.777,261,808
3/6/20143.703.873.703.866,307,991
Trading Center