Gold Fields ADR

GFI
🏛️ usa →
41.44
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 10.95 11.06 10.82 10.99 3.6M
2021-12-30 10.79 10.96 10.70 10.96 5.1M
2021-12-29 10.48 10.84 10.46 10.74 4.4M
2021-12-28 10.68 10.84 10.52 10.54 3.4M
2021-12-27 10.55 10.71 10.39 10.69 3.1M
2021-12-23 10.55 10.65 10.38 10.58 2.5M
2021-12-22 10.60 10.63 10.40 10.59 4.6M
2021-12-21 10.45 10.65 10.29 10.59 6.0M
2021-12-20 10.42 10.45 10.25 10.34 4.4M
2021-12-17 10.62 10.74 10.29 10.41 14.1M
2021-12-16 9.99 10.42 9.99 10.40 5.8M
2021-12-15 10.03 10.04 9.72 9.93 6.1M
2021-12-14 9.89 10.09 9.74 10.01 8.1M
2021-12-13 9.91 9.98 9.78 9.84 6.2M
2021-12-10 10.21 10.24 9.70 9.79 10.3M
2021-12-09 10.39 10.41 10.13 10.21 5.3M
2021-12-08 10.41 10.45 10.27 10.39 5.1M
2021-12-07 10.74 10.81 10.26 10.38 8.2M
2021-12-06 10.96 11.03 10.81 10.86 4.4M
2021-12-03 10.98 11.12 10.77 11.00 6.7M
2021-12-02 11.01 11.16 10.77 10.93 6.8M
2021-12-01 11.76 11.77 10.99 11.00 8.3M
2021-11-30 11.57 11.79 11.28 11.34 9.6M
2021-11-29 10.74 10.94 10.60 10.92 4.5M
2021-11-26 10.79 10.79 10.45 10.69 3.0M
2021-11-24 10.73 10.79 10.46 10.62 5.5M
2021-11-23 10.85 10.96 10.73 10.88 6.3M
2021-11-22 10.80 10.98 10.58 10.88 5.1M
2021-11-19 10.82 10.97 10.82 10.84 5.5M
2021-11-18 10.81 10.96 10.77 10.83 3.9M
2021-11-17 10.99 11.22 10.93 10.98 6.5M
2021-11-16 10.96 11.11 10.71 10.82 7.9M
2021-11-15 10.55 10.80 10.55 10.76 4.2M
2021-11-12 10.44 10.58 10.37 10.52 3.7M
2021-11-11 10.52 10.70 10.30 10.51 7.0M
2021-11-10 9.94 10.16 9.80 9.91 7.8M
2021-11-09 9.49 9.54 9.32 9.54 3.2M
2021-11-08 9.43 9.45 9.30 9.44 3.0M
2021-11-05 9.32 9.37 9.14 9.33 4.4M
2021-11-04 9.49 9.60 9.22 9.22 3.1M
2021-11-03 9.11 9.38 8.98 9.35 4.6M
2021-11-02 9.25 9.29 9.15 9.28 1.8M
2021-11-01 9.26 9.31 9.14 9.27 3.5M
2021-10-29 9.41 9.43 9.22 9.28 3.7M
2021-10-28 9.70 9.82 9.57 9.59 3.3M
2021-10-27 9.74 9.82 9.65 9.69 2.0M
2021-10-26 9.66 9.79 9.59 9.78 2.4M
2021-10-25 9.80 9.84 9.70 9.74 3.0M
2021-10-22 9.59 10.04 9.58 9.66 6.5M
2021-10-21 9.42 9.45 9.28 9.38 3.7M
2021-10-20 9.55 9.65 9.43 9.45 4.3M
2021-10-19 9.48 9.50 9.32 9.39 2.8M
2021-10-18 9.30 9.40 9.21 9.23 2.8M
2021-10-15 9.09 9.40 9.01 9.37 4.7M
2021-10-14 9.54 9.60 9.37 9.51 5.3M
2021-10-13 9.26 9.45 9.23 9.39 6.2M
2021-10-12 8.90 9.17 8.84 9.06 4.3M
2021-10-11 8.77 8.91 8.66 8.77 3.4M
2021-10-08 8.93 8.99 8.65 8.74 4.0M
2021-10-07 8.35 8.67 8.35 8.59 6.9M
2021-10-06 8.16 8.41 8.10 8.40 10.2M
2021-10-05 8.12 8.21 8.02 8.14 7.7M
2021-10-04 8.20 8.36 8.17 8.18 8.9M
2021-10-01 8.22 8.28 8.10 8.18 3.1M
2021-09-30 8.01 8.25 7.99 8.12 8.3M
2021-09-29 7.90 7.92 7.75 7.75 5.7M
2021-09-28 7.95 8.06 7.87 7.90 7.0M
2021-09-27 8.12 8.23 8.06 8.13 3.1M
2021-09-24 8.08 8.20 8.04 8.11 3.4M
2021-09-23 8.22 8.25 8.09 8.10 4.4M
2021-09-22 8.34 8.59 8.28 8.35 4.6M
2021-09-21 8.34 8.35 8.10 8.17 5.1M
2021-09-20 8.18 8.35 8.11 8.33 5.9M
2021-09-17 8.06 8.14 7.93 8.13 6.8M
2021-09-16 8.26 8.28 8.03 8.16 7.8M
2021-09-15 8.63 8.80 8.63 8.71 3.6M
2021-09-14 8.82 8.90 8.57 8.75 5.3M
2021-09-13 8.34 8.75 8.29 8.64 6.3M
2021-09-10 8.57 8.61 8.23 8.24 10.0M
2021-09-09 8.86 8.88 8.55 8.69 5.6M
2021-09-08 8.91 8.94 8.72 8.81 4.1M
2021-09-07 9.13 9.20 8.91 8.92 8.0M
2021-09-03 9.18 9.38 9.10 9.17 4.1M
2021-09-02 9.16 9.18 8.95 9.01 4.4M
2021-09-01 9.49 9.56 9.25 9.27 4.5M
2021-08-31 9.24 9.48 9.19 9.48 9.5M
2021-08-30 9.50 9.52 8.98 9.11 7.6M
2021-08-27 9.11 9.53 9.05 9.50 4.7M
2021-08-26 9.02 9.17 8.95 9.04 3.2M
2021-08-25 9.20 9.20 8.93 9.05 4.3M
2021-08-24 9.38 9.43 9.24 9.28 4.5M
2021-08-23 9.15 9.26 8.95 9.17 4.1M
2021-08-20 8.79 9.01 8.79 8.97 7.1M
2021-08-19 8.65 8.92 8.64 8.78 5.3M
2021-08-18 8.88 8.90 8.57 8.62 5.3M
2021-08-17 8.80 9.08 8.77 8.88 6.9M
2021-08-16 8.90 9.01 8.66 8.71 8.7M
2021-08-13 8.78 8.93 8.73 8.79 3.5M
2021-08-12 8.74 8.74 8.52 8.62 4.7M
2021-08-11 8.79 9.00 8.75 8.84 6.0M
2021-08-10 8.51 8.63 8.37 8.51 5.4M
2021-08-09 8.68 8.85 8.56 8.62 4.7M
2021-08-06 9.23 9.26 8.81 8.82 9.6M
2021-08-05 10.03 10.05 9.60 9.67 4.6M
2021-08-04 10.23 10.34 10.01 10.04 6.1M
2021-08-03 9.82 10.02 9.77 9.95 4.3M
2021-08-02 9.81 9.83 9.68 9.79 4.2M
2021-07-30 9.65 9.85 9.64 9.82 6.2M
2021-07-29 9.83 9.97 9.80 9.91 4.6M
2021-07-28 9.38 9.53 9.28 9.51 3.5M
2021-07-27 9.34 9.45 9.14 9.44 5.6M
2021-07-26 9.12 9.32 9.09 9.18 5.1M
2021-07-23 9.23 9.26 9.01 9.07 3.1M
2021-07-22 9.32 9.33 9.10 9.23 7.4M
2021-07-21 9.18 9.31 9.15 9.26 3.4M
2021-07-20 9.37 9.53 9.24 9.29 8.0M
2021-07-19 9.20 9.31 9.12 9.24 4.2M
2021-07-16 9.62 9.67 9.27 9.31 6.0M
2021-07-15 9.56 9.62 9.46 9.62 5.9M
2021-07-14 9.47 9.63 9.41 9.47 7.5M
2021-07-13 9.12 9.44 9.12 9.20 4.9M
2021-07-12 9.16 9.33 8.99 9.03 4.7M
2021-07-09 8.93 9.20 8.92 9.13 6.4M
2021-07-08 9.19 9.23 8.84 8.88 6.6M
2021-07-07 9.33 9.36 9.07 9.16 8.0M
2021-07-06 9.37 9.44 9.06 9.14 7.7M
2021-07-02 9.29 9.33 9.12 9.18 8.6M
2021-07-01 9.17 9.25 8.96 9.03 7.6M
2021-06-30 8.87 8.99 8.84 8.90 5.2M
2021-06-29 8.76 8.98 8.76 8.86 4.7M
2021-06-28 9.04 9.14 8.80 8.90 4.5M
2021-06-25 9.27 9.30 9.00 9.06 5.1M
2021-06-24 9.18 9.33 9.04 9.09 6.5M
2021-06-23 9.20 9.36 9.04 9.07 8.3M
2021-06-22 9.01 9.11 8.95 9.06 8.3M
2021-06-21 9.27 9.29 9.12 9.21 9.5M
2021-06-18 9.38 9.44 8.99 9.17 59.7M
2021-06-17 9.58 9.65 9.25 9.36 19.4M
2021-06-16 10.05 10.11 9.63 9.70 14.6M
2021-06-15 10.50 10.50 10.00 10.12 14.4M
2021-06-14 10.39 10.52 10.26 10.32 17.5M
2021-06-11 11.08 11.12 10.71 10.78 5.8M
2021-06-10 10.85 11.14 10.78 11.12 6.7M
2021-06-09 10.89 11.02 10.84 10.90 3.9M
2021-06-08 11.05 11.13 10.82 10.94 5.6M
2021-06-07 11.35 11.40 11.16 11.24 5.5M
2021-06-04 11.60 11.65 11.42 11.49 6.0M
2021-06-03 11.70 11.74 11.41 11.46 6.5M
2021-06-02 12.01 12.11 11.89 12.01 4.1M
2021-06-01 12.34 12.43 12.01 12.03 8.0M
2021-05-28 12.01 12.17 11.96 12.11 6.0M
2021-05-27 12.19 12.28 12.06 12.08 5.4M
2021-05-26 12.29 12.42 12.11 12.21 8.4M
2021-05-25 12.09 12.25 11.90 12.12 10.6M
2021-05-24 12.08 12.13 11.86 11.94 6.1M
2021-05-21 12.17 12.22 12.00 12.03 8.6M
2021-05-20 12.07 12.35 12.02 12.15 7.9M
2021-05-19 12.15 12.53 11.73 11.86 12.6M
2021-05-18 11.94 12.08 11.76 11.93 7.5M
2021-05-17 11.33 11.86 11.31 11.73 8.1M
2021-05-14 10.94 11.25 10.88 11.22 5.1M
2021-05-13 10.54 10.72 10.46 10.61 3.5M
2021-05-12 10.70 10.77 10.49 10.57 4.7M
2021-05-11 10.33 10.61 10.24 10.60 6.2M
2021-05-10 10.81 10.85 10.31 10.36 6.8M
2021-05-07 10.37 10.62 10.21 10.48 7.1M
2021-05-06 9.68 10.11 9.66 9.96 6.8M
2021-05-05 9.73 9.75 9.60 9.71 2.4M
2021-05-04 9.78 9.95 9.49 9.60 5.2M
2021-05-03 9.66 9.87 9.64 9.80 4.5M
2021-04-30 9.39 9.53 9.35 9.38 3.3M
2021-04-29 9.43 9.46 9.27 9.42 3.4M
2021-04-28 9.44 9.65 9.40 9.60 4.4M
2021-04-27 10.11 10.11 9.57 9.59 6.2M
2021-04-26 10.02 10.04 9.88 10.02 3.3M
2021-04-23 10.11 10.20 9.86 9.92 3.7M
2021-04-22 10.16 10.22 9.87 9.97 5.2M
2021-04-21 10.04 10.29 9.95 10.25 3.9M
2021-04-20 9.82 10.04 9.76 9.95 4.3M
2021-04-19 9.94 10.06 9.75 9.87 2.6M
2021-04-16 10.07 10.09 9.95 10.07 6.1M
2021-04-15 9.48 10.00 9.44 9.89 5.7M
2021-04-14 9.44 9.54 9.27 9.36 6.4M
2021-04-13 9.41 9.61 9.33 9.48 6.4M
2021-04-12 9.79 9.79 9.41 9.47 4.4M
2021-04-09 9.79 9.96 9.74 9.88 2.7M
2021-04-08 10.16 10.19 10.03 10.04 5.7M
2021-04-07 10.13 10.16 10.01 10.10 5.3M
2021-04-06 10.34 10.39 10.03 10.23 6.8M
2021-04-05 10.18 10.41 10.07 10.24 4.6M
2021-04-01 9.95 10.20 9.88 10.14 7.2M
2021-03-31 9.20 9.62 9.16 9.49 6.2M
2021-03-30 9.35 9.44 9.16 9.30 5.9M
2021-03-29 9.32 9.75 9.27 9.75 5.9M
2021-03-26 9.08 9.42 9.08 9.36 6.1M
2021-03-25 9.05 9.19 9.01 9.15 5.1M
2021-03-24 9.15 9.21 9.01 9.02 6.3M
2021-03-23 9.65 9.66 9.20 9.21 8.9M
2021-03-22 10.12 10.33 9.75 9.76 8.6M
2021-03-19 9.57 10.13 9.56 10.04 16.7M
2021-03-18 9.55 9.85 9.49 9.75 9.0M
2021-03-17 9.46 9.82 9.26 9.70 8.6M
2021-03-16 9.56 9.66 9.45 9.59 6.4M
2021-03-15 9.35 9.59 9.27 9.53 12.1M
2021-03-12 9.19 9.39 9.18 9.32 3.5M
2021-03-11 9.56 9.70 9.30 9.47 8.1M
2021-03-10 9.56 9.57 9.29 9.32 8.1M
2021-03-09 9.75 9.96 9.59 9.63 6.1M
2021-03-08 9.05 9.57 9.00 9.50 10.7M
2021-03-05 9.01 9.54 8.77 9.37 8.7M
2021-03-04 8.73 9.15 8.56 8.94 10.6M
2021-03-03 8.43 8.60 8.23 8.55 5.8M
2021-03-02 8.32 8.73 8.32 8.64 9.0M
2021-03-01 8.36 8.43 8.11 8.16 6.1M
2021-02-26 8.48 8.51 8.17 8.19 6.4M
2021-02-25 8.54 8.73 8.44 8.50 8.2M
2021-02-24 8.47 8.92 8.34 8.83 7.1M
2021-02-23 8.78 8.85 8.48 8.69 5.4M
2021-02-22 8.66 9.13 8.61 9.04 7.3M
2021-02-19 8.55 8.60 8.39 8.44 6.2M
2021-02-18 8.64 8.83 8.38 8.67 5.7M
2021-02-17 8.86 8.90 8.62 8.69 6.4M
2021-02-16 9.25 9.30 8.97 9.05 7.9M
2021-02-12 9.35 9.60 9.22 9.48 2.9M
2021-02-11 9.59 9.67 9.32 9.39 4.2M
2021-02-10 9.86 9.88 9.57 9.70 3.6M
2021-02-09 9.50 9.50 9.32 9.39 4.8M
2021-02-08 9.59 9.63 9.39 9.44 4.6M
2021-02-05 9.14 9.29 9.05 9.29 4.4M
2021-02-04 8.90 9.08 8.67 9.00 7.3M
2021-02-03 9.18 9.31 9.11 9.18 4.5M
2021-02-02 9.36 9.36 9.17 9.18 5.4M
2021-02-01 9.61 9.68 9.44 9.67 9.7M
2021-01-29 10.02 10.05 9.28 9.33 8.7M
2021-01-28 9.79 10.02 9.60 9.87 8.2M
2021-01-27 9.52 9.65 9.29 9.45 7.9M
2021-01-26 9.63 9.85 9.56 9.77 5.6M
2021-01-25 9.74 9.98 9.54 9.66 6.2M
2021-01-22 9.41 9.65 9.24 9.57 5.4M
2021-01-21 9.72 9.74 9.48 9.65 6.4M
2021-01-20 9.21 9.48 9.12 9.36 5.8M
2021-01-19 9.04 9.09 8.79 9.02 5.7M
2021-01-15 9.15 9.23 8.85 8.89 6.5M
2021-01-14 9.16 9.35 9.08 9.16 4.4M
2021-01-13 9.40 9.47 9.19 9.19 4.4M
2021-01-12 9.29 9.43 9.04 9.39 8.0M
2021-01-11 9.28 9.43 9.09 9.12 6.9M
2021-01-08 9.66 9.70 9.08 9.39 10.0M
2021-01-07 9.76 9.92 9.63 9.78 5.2M
2021-01-06 10.01 10.07 9.60 9.96 7.0M
2021-01-05 10.58 10.60 10.08 10.21 8.5M
2021-01-04 10.07 10.66 9.97 10.52 10.1M