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
2022-12-30 10.49 10.53 10.24 10.35 3.1M
2022-12-29 10.73 10.87 10.43 10.48 3.1M
2022-12-28 10.69 10.71 10.39 10.49 3.9M
2022-12-27 10.54 10.85 10.49 10.66 3.1M
2022-12-23 10.65 10.68 10.42 10.48 2.6M
2022-12-22 10.51 10.60 10.30 10.60 4.9M
2022-12-21 10.57 10.71 10.49 10.67 4.5M
2022-12-20 10.39 10.64 10.36 10.41 4.7M
2022-12-19 10.25 10.49 10.13 10.17 4.2M
2022-12-16 9.87 10.29 9.76 10.19 11.3M
2022-12-15 10.43 10.51 10.24 10.30 7.7M
2022-12-14 11.09 11.10 10.63 10.76 7.3M
2022-12-13 11.06 11.10 10.52 10.79 8.6M
2022-12-12 10.76 10.90 10.54 10.79 5.1M
2022-12-09 11.25 11.28 10.83 10.84 5.2M
2022-12-08 11.26 11.27 10.91 10.99 6.9M
2022-12-07 11.14 11.35 11.04 11.16 5.6M
2022-12-06 11.13 11.25 10.95 11.08 5.8M
2022-12-05 11.00 11.20 10.90 10.93 5.6M
2022-12-02 10.98 11.21 10.90 11.18 5.4M
2022-12-01 11.23 11.44 11.04 11.32 8.6M
2022-11-30 11.21 11.29 10.92 11.15 9.4M
2022-11-29 10.86 11.08 10.80 10.92 6.6M
2022-11-28 11.03 11.10 10.64 10.64 6.1M
2022-11-25 11.00 11.06 10.80 10.91 2.4M
2022-11-23 10.90 11.09 10.68 11.06 6.4M
2022-11-22 10.80 10.93 10.66 10.80 7.5M
2022-11-21 10.56 10.73 10.46 10.64 5.6M
2022-11-18 10.51 10.67 10.36 10.58 7.2M
2022-11-17 10.51 10.74 10.41 10.74 9.5M
2022-11-16 10.79 11.12 10.69 10.83 8.8M
2022-11-15 11.20 11.33 10.75 10.89 14.5M
2022-11-14 10.96 11.38 10.95 11.23 12.6M
2022-11-11 11.50 11.57 11.05 11.38 25.7M
2022-11-10 10.90 12.80 10.69 11.99 46.3M
2022-11-09 9.94 11.30 9.86 10.92 53.2M
2022-11-08 8.63 9.95 8.54 9.85 49.5M
2022-11-07 8.59 8.87 8.49 8.70 18.1M
2022-11-04 8.31 8.95 8.23 8.51 67.3M
2022-11-03 7.40 7.51 7.28 7.30 12.8M
2022-11-02 8.09 8.13 7.45 7.50 9.0M
2022-11-01 8.16 8.19 7.94 8.05 7.5M
2022-10-31 7.96 8.05 7.84 7.88 6.0M
2022-10-28 8.15 8.28 8.04 8.17 8.9M
2022-10-27 8.29 8.47 8.21 8.28 13.5M
2022-10-26 8.23 8.35 8.13 8.25 12.4M
2022-10-25 7.99 8.20 7.92 8.00 10.6M
2022-10-24 7.88 7.95 7.74 7.83 7.0M
2022-10-21 7.71 8.04 7.70 8.04 12.3M
2022-10-20 7.52 7.79 7.50 7.66 7.8M
2022-10-19 7.66 7.73 7.46 7.51 9.5M
2022-10-18 7.94 7.96 7.77 7.86 3.3M
2022-10-17 7.90 7.98 7.83 7.84 5.5M
2022-10-14 7.90 7.96 7.59 7.61 7.8M
2022-10-13 7.90 8.19 7.77 8.07 6.3M
2022-10-12 8.25 8.34 8.12 8.21 4.8M
2022-10-11 8.32 8.54 8.26 8.31 7.7M
2022-10-10 8.43 8.52 8.30 8.31 6.7M
2022-10-07 8.58 8.83 8.55 8.57 10.9M
2022-10-06 8.64 8.83 8.56 8.73 8.5M
2022-10-05 8.56 8.73 8.46 8.72 14.7M
2022-10-04 8.69 8.93 8.65 8.68 15.9M
2022-10-03 8.23 8.38 8.14 8.37 10.5M
2022-09-30 7.95 8.31 7.95 8.09 11.7M
2022-09-29 8.08 8.12 7.87 8.10 15.1M
2022-09-28 7.71 7.95 7.63 7.95 12.2M
2022-09-27 7.37 7.47 7.27 7.29 9.4M
2022-09-26 7.15 7.30 7.03 7.15 10.2M
2022-09-23 7.33 7.40 7.08 7.15 10.1M
2022-09-22 7.56 7.76 7.56 7.67 7.7M
2022-09-21 7.51 7.73 7.35 7.52 8.4M
2022-09-20 7.55 7.57 7.31 7.43 6.0M
2022-09-19 7.40 7.79 7.38 7.78 9.6M
2022-09-16 7.27 7.71 7.24 7.51 16.5M
2022-09-15 7.71 7.83 7.46 7.52 10.9M
2022-09-14 8.05 8.12 7.86 7.89 10.5M
2022-09-13 8.14 8.30 7.99 8.00 5.4M
2022-09-12 8.61 8.64 8.34 8.44 7.7M
2022-09-09 8.30 8.45 8.20 8.44 9.3M
2022-09-08 8.00 8.18 7.86 8.15 9.9M
2022-09-07 7.86 8.14 7.73 8.13 7.2M
2022-09-06 8.18 8.24 7.88 7.90 6.5M
2022-09-02 8.01 8.28 7.86 8.17 7.8M
2022-09-01 7.86 7.99 7.75 7.78 13.0M
2022-08-31 8.14 8.24 8.04 8.09 5.7M
2022-08-30 8.46 8.46 8.17 8.23 8.4M
2022-08-29 8.45 8.62 8.29 8.46 10.5M
2022-08-26 8.96 9.09 8.46 8.60 9.7M
2022-08-25 8.92 9.04 8.76 9.00 9.8M
2022-08-24 8.72 8.86 8.65 8.83 4.6M
2022-08-23 8.67 8.89 8.66 8.75 4.7M
2022-08-22 8.55 8.75 8.53 8.66 3.0M
2022-08-19 8.78 8.80 8.63 8.66 4.7M
2022-08-18 8.96 9.01 8.82 8.89 4.8M
2022-08-17 9.19 9.25 8.85 8.93 6.5M
2022-08-16 9.31 9.38 9.21 9.29 4.3M
2022-08-15 9.18 9.29 9.14 9.25 3.6M
2022-08-12 9.40 9.49 9.33 9.41 6.1M
2022-08-11 9.66 9.72 9.30 9.34 6.9M
2022-08-10 9.65 9.74 9.43 9.55 6.5M
2022-08-09 9.60 9.63 9.23 9.41 5.6M
2022-08-08 9.60 9.75 9.52 9.54 7.9M
2022-08-05 9.00 9.29 8.95 9.29 4.0M
2022-08-04 8.98 9.43 8.96 9.24 6.6M
2022-08-03 9.26 9.26 8.81 8.89 6.9M
2022-08-02 9.35 9.63 9.14 9.16 4.8M
2022-08-01 9.32 9.40 9.16 9.28 3.5M
2022-07-29 9.20 9.32 9.05 9.20 4.3M
2022-07-28 9.51 9.54 9.10 9.21 7.4M
2022-07-27 9.02 9.09 8.76 9.05 6.3M
2022-07-26 8.66 8.98 8.62 8.98 6.6M
2022-07-25 8.92 8.95 8.50 8.62 9.2M
2022-07-22 9.12 9.30 8.85 8.90 6.7M
2022-07-21 8.60 8.82 8.58 8.78 8.1M
2022-07-20 8.91 9.00 8.70 8.70 4.3M
2022-07-19 8.91 9.12 8.84 8.96 5.0M
2022-07-18 8.94 9.08 8.87 8.89 6.4M
2022-07-15 8.82 8.88 8.60 8.79 7.7M
2022-07-14 8.91 9.00 8.60 8.79 9.6M
2022-07-13 8.99 9.67 8.99 9.46 8.2M
2022-07-12 9.18 9.34 8.96 9.06 7.2M
2022-07-11 9.12 9.28 9.07 9.16 7.3M
2022-07-08 9.33 9.44 9.11 9.19 7.0M
2022-07-07 9.19 9.29 9.02 9.10 7.5M
2022-07-06 8.95 9.15 8.73 9.01 8.1M
2022-07-05 9.05 9.17 8.73 8.93 7.8M
2022-07-01 9.04 9.46 8.90 9.37 7.1M
2022-06-30 9.45 9.57 9.12 9.12 7.7M
2022-06-29 9.75 9.88 9.29 9.38 8.4M
2022-06-28 9.67 9.75 9.43 9.45 9.2M
2022-06-27 9.67 9.85 9.60 9.74 8.1M
2022-06-24 9.18 9.68 9.14 9.54 9.6M
2022-06-23 9.46 9.57 9.02 9.11 8.8M
2022-06-22 9.68 9.95 9.43 9.50 8.7M
2022-06-21 10.02 10.11 9.56 9.69 13.9M
2022-06-17 9.82 10.05 9.61 9.93 19.7M
2022-06-16 9.37 9.93 9.22 9.79 11.8M
2022-06-15 9.63 9.67 9.10 9.43 11.9M
2022-06-14 9.35 9.37 9.10 9.23 9.1M
2022-06-13 9.73 9.73 9.26 9.35 13.9M
2022-06-10 9.27 10.19 9.23 10.19 23.1M
2022-06-09 9.46 9.50 9.19 9.32 7.0M
2022-06-08 9.52 9.66 9.42 9.61 9.1M
2022-06-07 9.48 9.65 9.41 9.55 7.5M
2022-06-06 9.78 9.81 9.30 9.48 11.8M
2022-06-03 9.90 10.00 9.62 9.70 15.9M
2022-06-02 9.91 10.21 9.82 10.12 25.6M
2022-06-01 9.59 9.71 9.37 9.62 25.7M
2022-05-31 10.55 10.57 9.29 9.34 65.4M
2022-05-27 11.83 12.22 11.74 12.20 8.9M
2022-05-26 11.57 11.77 11.46 11.72 4.7M
2022-05-25 11.49 11.66 11.41 11.61 3.1M
2022-05-24 11.59 11.88 11.52 11.76 4.3M
2022-05-23 11.81 11.90 11.56 11.68 3.5M
2022-05-20 11.47 11.54 11.15 11.44 4.0M
2022-05-19 11.39 11.67 11.29 11.46 8.0M
2022-05-18 11.30 11.59 11.11 11.20 7.5M
2022-05-17 11.61 11.63 11.23 11.39 4.6M
2022-05-16 11.36 11.54 11.30 11.46 5.4M
2022-05-13 10.93 11.60 10.89 11.58 4.4M
2022-05-12 10.79 11.16 10.67 11.05 11.8M
2022-05-11 11.61 11.78 11.40 11.45 4.2M
2022-05-10 11.90 12.04 11.22 11.39 6.4M
2022-05-09 12.06 12.15 11.67 11.71 5.8M
2022-05-06 12.46 12.61 12.32 12.43 5.7M
2022-05-05 13.65 13.69 12.54 12.76 5.6M
2022-05-04 13.33 13.72 13.23 13.67 4.2M
2022-05-03 13.21 13.74 13.17 13.54 3.7M
2022-05-02 12.98 13.38 12.80 13.32 2.7M
2022-04-29 13.79 14.04 13.42 13.43 4.0M
2022-04-28 13.26 13.71 13.14 13.66 3.6M
2022-04-27 13.23 13.58 13.19 13.31 5.0M
2022-04-26 13.50 13.63 13.14 13.23 4.2M
2022-04-25 13.08 13.40 12.83 13.23 7.8M
2022-04-22 13.86 14.11 13.51 13.75 5.6M
2022-04-21 14.68 14.76 13.77 14.00 8.5M
2022-04-20 14.49 14.98 14.34 14.96 5.1M
2022-04-19 15.86 15.86 14.13 14.35 13.4M
2022-04-18 15.77 16.92 15.77 16.23 10.0M
2022-04-14 15.20 15.36 14.97 15.36 4.2M
2022-04-13 15.26 15.51 15.07 15.34 3.9M
2022-04-12 15.55 15.59 15.04 15.11 5.2M
2022-04-11 15.71 15.75 14.96 15.20 5.3M
2022-04-08 14.95 15.44 14.91 15.38 5.2M
2022-04-07 14.68 14.95 14.58 14.80 5.3M
2022-04-06 14.79 14.98 14.48 14.59 6.2M
2022-04-05 15.08 15.32 14.60 14.69 8.6M
2022-04-04 15.79 15.88 14.64 14.96 7.2M
2022-04-01 15.31 16.16 15.19 16.12 6.1M
2022-03-31 15.53 15.97 15.40 15.46 6.2M
2022-03-30 15.33 15.72 15.30 15.54 4.4M
2022-03-29 14.90 15.33 14.61 15.31 6.6M
2022-03-28 15.41 15.62 15.25 15.47 4.9M
2022-03-25 15.63 15.83 15.41 15.65 5.3M
2022-03-24 16.53 16.60 15.91 15.92 6.0M
2022-03-23 15.92 16.43 15.76 16.40 8.2M
2022-03-22 16.00 16.01 15.22 15.64 6.8M
2022-03-21 15.50 16.36 15.50 15.96 6.8M
2022-03-18 15.74 15.89 15.52 15.59 12.6M
2022-03-17 15.93 16.19 15.54 15.74 12.6M
2022-03-16 15.80 16.09 15.39 15.73 7.4M
2022-03-15 14.98 16.21 14.91 15.95 9.4M
2022-03-14 16.00 16.11 15.36 15.64 10.7M
2022-03-11 16.28 16.84 16.16 16.67 9.2M
2022-03-10 16.34 16.96 16.34 16.71 10.1M
2022-03-09 15.76 16.44 15.35 16.35 13.6M
2022-03-08 16.37 17.20 15.53 16.10 18.7M
2022-03-07 16.15 16.20 15.44 16.04 17.3M
2022-03-04 14.65 15.97 14.65 15.52 18.4M
2022-03-03 14.18 14.44 13.96 14.42 10.1M
2022-03-02 14.25 14.32 13.88 14.14 11.9M
2022-03-01 14.27 14.86 14.24 14.49 15.0M
2022-02-28 13.74 14.19 13.57 14.02 17.0M
2022-02-25 13.03 13.32 12.88 13.21 9.7M
2022-02-24 13.71 13.77 12.92 13.27 14.0M
2022-02-23 12.74 13.48 12.70 13.27 12.1M
2022-02-22 13.08 13.23 12.66 12.70 11.4M
2022-02-18 12.89 13.23 12.70 13.08 14.9M
2022-02-17 12.09 12.86 12.03 12.79 15.6M
2022-02-16 11.82 12.14 11.74 12.08 10.9M
2022-02-15 11.77 11.86 11.47 11.79 10.2M
2022-02-14 11.89 12.34 11.88 12.28 14.5M
2022-02-11 10.88 11.66 10.86 11.40 7.2M
2022-02-10 11.17 11.36 10.77 10.84 8.6M
2022-02-09 11.05 11.31 11.04 11.21 6.6M
2022-02-08 10.77 11.18 10.77 11.17 6.1M
2022-02-07 10.51 10.84 10.36 10.76 6.1M
2022-02-04 10.27 10.63 10.27 10.44 5.3M
2022-02-03 10.43 10.58 10.30 10.32 7.2M
2022-02-02 10.65 10.74 10.52 10.55 15.1M
2022-02-01 10.81 10.84 10.43 10.62 10.0M
2022-01-31 10.28 10.61 10.20 10.60 11.0M
2022-01-28 9.99 10.07 9.85 10.00 9.6M
2022-01-27 10.26 10.44 9.94 10.07 12.8M
2022-01-26 11.10 11.30 10.60 10.75 10.8M
2022-01-25 10.94 11.39 10.82 11.33 6.5M
2022-01-24 10.90 10.97 10.51 10.94 10.6M
2022-01-21 11.09 11.18 10.86 10.93 9.7M
2022-01-20 11.15 11.27 10.90 10.92 8.8M
2022-01-19 10.06 11.19 10.00 11.10 20.1M
2022-01-18 10.12 10.31 9.76 9.84 10.9M
2022-01-14 10.69 10.70 10.47 10.51 2.9M
2022-01-13 10.84 10.88 10.68 10.68 3.8M
2022-01-12 10.74 10.95 10.67 10.92 5.9M
2022-01-11 10.41 10.60 10.29 10.60 4.4M
2022-01-10 10.10 10.30 10.01 10.29 4.1M
2022-01-07 10.08 10.19 10.00 10.18 5.0M
2022-01-06 10.05 10.08 9.89 9.99 5.9M
2022-01-05 10.67 10.80 10.26 10.29 8.3M
2022-01-04 10.63 10.78 10.46 10.49 7.2M
2022-01-03 10.80 10.85 10.60 10.61 3.6M