Gold Fields Shs Sponsored American Deposit Receipt Repr 1 Sh $4.84

up +0.21


29/8/2014 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
8/29/20144.684.944.664.846,545,795
8/28/20144.594.674.594.633,300,280
8/27/20144.514.564.464.484,937,031
8/26/20144.324.484.304.465,404,959
8/25/20144.244.274.224.252,202,584
8/22/20144.214.274.194.253,094,909
8/21/20144.184.234.114.163,548,686
8/20/20144.174.304.154.234,371,597
8/19/20144.204.214.094.112,056,446
8/18/20144.114.234.114.194,510,567
8/15/20144.144.204.114.166,073,077
8/14/20144.184.284.174.2117,099,910
8/13/20144.134.234.114.1816,388,820
8/12/20144.194.284.114.1115,770,146
8/11/20144.064.194.044.174,086,961
8/8/20144.014.133.994.135,010,859
8/7/20144.014.043.934.041,636,324
8/6/20144.044.094.004.043,274,608
8/5/20144.014.063.914.052,188,860
8/4/20143.954.073.904.054,639,746
8/1/20143.943.993.893.982,309,560
7/31/20143.933.963.883.942,333,957
7/30/20144.004.063.974.011,987,466
7/29/20144.094.093.984.041,504,178
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
Trading Center