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
2023-12-29 14.67 14.69 14.24 14.46 5.1M
2023-12-28 15.90 15.95 14.35 14.41 11.8M
2023-12-27 16.27 16.45 16.08 16.14 3.2M
2023-12-26 15.89 15.99 15.75 15.86 1.5M
2023-12-22 16.51 16.58 15.86 15.87 3.6M
2023-12-21 16.23 16.33 15.94 16.00 3.7M
2023-12-20 16.26 16.41 15.79 15.79 3.6M
2023-12-19 16.07 16.62 16.03 16.29 4.0M
2023-12-18 16.06 16.11 15.77 16.00 3.2M
2023-12-15 16.08 16.20 15.90 16.05 11.1M
2023-12-14 16.35 16.73 15.98 16.32 10.6M
2023-12-13 13.87 14.77 13.84 14.76 5.4M
2023-12-12 14.24 14.24 13.90 14.06 3.5M
2023-12-11 13.92 14.16 13.82 14.09 2.9M
2023-12-08 14.05 14.28 13.91 14.09 4.2M
2023-12-07 14.60 14.65 14.15 14.41 2.8M
2023-12-06 14.76 14.83 14.44 14.59 2.9M
2023-12-05 14.64 14.71 14.41 14.61 4.0M
2023-12-04 14.88 14.98 14.53 14.71 5.1M
2023-12-01 15.28 15.66 15.25 15.47 6.2M
2023-11-30 14.99 15.33 14.91 15.29 4.5M
2023-11-29 15.21 15.38 15.04 15.27 5.9M
2023-11-28 14.23 15.15 14.23 15.12 10.5M
2023-11-27 13.78 13.93 13.65 13.85 3.7M
2023-11-24 13.29 13.49 13.26 13.43 3.1M
2023-11-22 13.95 14.03 13.38 13.66 4.8M
2023-11-21 13.40 13.82 13.40 13.62 4.7M
2023-11-20 12.86 13.08 12.80 13.08 1.6M
2023-11-17 13.11 13.26 12.87 12.91 3.2M
2023-11-16 12.74 13.35 12.68 12.95 5.6M
2023-11-15 13.33 13.36 12.88 12.91 3.1M
2023-11-14 12.81 13.23 12.73 13.12 3.4M
2023-11-13 12.50 12.60 12.40 12.46 3.0M
2023-11-10 12.80 12.86 12.62 12.77 2.7M
2023-11-09 13.16 13.31 12.89 12.95 3.5M
2023-11-08 13.30 13.53 13.09 13.21 2.8M
2023-11-07 13.43 13.48 13.08 13.34 4.4M
2023-11-06 13.89 13.99 13.72 13.74 3.0M
2023-11-03 13.11 14.18 13.10 13.98 7.4M
2023-11-02 13.13 13.13 12.71 12.79 4.0M
2023-11-01 12.93 13.08 12.82 13.01 3.8M
2023-10-31 13.28 13.50 12.95 13.02 5.2M
2023-10-30 13.67 13.69 13.43 13.53 3.4M
2023-10-27 13.64 13.77 13.17 13.61 4.1M
2023-10-26 13.82 13.88 13.50 13.62 4.7M
2023-10-25 13.50 13.74 13.41 13.45 4.1M
2023-10-24 13.48 13.74 13.43 13.63 4.5M
2023-10-23 13.91 14.03 13.66 13.98 5.8M
2023-10-20 14.15 14.47 13.98 14.03 6.4M
2023-10-19 14.15 14.19 13.82 14.07 5.0M
2023-10-18 14.39 14.52 14.15 14.22 5.7M
2023-10-17 14.10 14.44 14.07 14.34 4.2M
2023-10-16 14.19 14.27 13.96 14.10 5.5M
2023-10-13 14.08 14.20 13.75 14.01 9.0M
2023-10-12 13.56 13.60 13.10 13.18 6.8M
2023-10-11 13.04 13.13 12.80 13.11 8.7M
2023-10-10 12.21 12.39 12.11 12.27 5.5M
2023-10-09 11.57 11.74 11.44 11.69 4.3M
2023-10-06 11.00 11.29 10.95 11.20 4.1M
2023-10-05 10.75 11.04 10.69 11.01 4.1M
2023-10-04 10.57 10.73 10.52 10.72 4.4M
2023-10-03 10.48 10.82 10.42 10.75 3.5M
2023-10-02 10.53 10.55 10.31 10.40 4.7M
2023-09-29 11.14 11.16 10.72 10.86 4.0M
2023-09-28 10.70 10.91 10.65 10.89 8.4M
2023-09-27 11.52 11.54 11.05 11.07 6.4M
2023-09-26 11.75 11.79 11.65 11.71 3.6M
2023-09-25 12.00 12.01 11.69 11.79 3.6M
2023-09-22 12.38 12.42 12.05 12.08 2.1M
2023-09-21 11.95 12.18 11.89 11.97 3.5M
2023-09-20 12.34 12.70 12.32 12.48 6.1M
2023-09-19 12.24 12.28 12.07 12.22 3.1M
2023-09-18 12.12 12.45 11.99 12.31 3.1M
2023-09-15 12.04 12.43 12.03 12.30 12.9M
2023-09-14 12.35 12.63 12.23 12.40 3.3M
2023-09-13 12.56 12.72 12.39 12.43 2.5M
2023-09-12 12.32 12.62 12.27 12.51 2.3M
2023-09-11 12.52 12.60 12.40 12.47 2.4M
2023-09-08 12.17 12.45 12.16 12.28 3.2M
2023-09-07 12.21 12.25 12.04 12.10 3.0M
2023-09-06 12.15 12.54 12.15 12.30 3.3M
2023-09-05 12.34 12.52 12.14 12.24 2.9M
2023-09-01 13.08 13.17 12.61 12.63 4.0M
2023-08-31 12.90 12.94 12.55 12.63 3.4M
2023-08-30 13.19 13.31 12.97 13.03 3.4M
2023-08-29 12.68 12.95 12.60 12.88 3.2M
2023-08-28 12.50 12.82 12.44 12.70 3.3M
2023-08-25 12.52 12.59 12.25 12.37 3.4M
2023-08-24 12.37 12.59 12.23 12.47 3.3M
2023-08-23 12.13 12.39 12.06 12.31 5.4M
2023-08-22 11.74 11.77 11.55 11.73 3.0M
2023-08-21 11.55 11.66 11.31 11.58 3.7M
2023-08-18 11.49 11.60 11.34 11.46 3.6M
2023-08-17 11.52 11.70 11.21 11.42 8.4M
2023-08-16 12.80 12.89 12.72 12.73 3.6M
2023-08-15 12.96 13.14 12.84 12.89 2.8M
2023-08-14 12.83 13.08 12.73 13.05 4.5M
2023-08-11 13.02 13.18 12.95 13.09 2.8M
2023-08-10 13.39 13.40 13.09 13.20 3.0M
2023-08-09 13.27 13.34 13.07 13.16 2.3M
2023-08-08 13.05 13.28 12.97 13.18 3.8M
2023-08-07 13.22 13.40 13.04 13.35 3.8M
2023-08-04 13.24 13.38 13.07 13.36 6.8M
2023-08-03 13.24 13.40 13.17 13.22 3.8M
2023-08-02 13.80 13.82 13.23 13.34 4.7M
2023-08-01 14.70 14.70 13.58 13.61 9.1M
2023-07-31 15.34 15.74 15.28 15.47 5.7M
2023-07-28 15.21 15.39 15.17 15.34 3.3M
2023-07-27 15.45 15.53 14.85 14.87 6.3M
2023-07-26 15.52 15.59 15.32 15.47 4.0M
2023-07-25 15.32 15.62 15.32 15.50 3.3M
2023-07-24 15.63 15.67 15.21 15.26 2.9M
2023-07-21 15.40 15.68 15.40 15.61 3.5M
2023-07-20 15.90 15.91 15.56 15.59 4.0M
2023-07-19 15.96 16.04 15.64 15.80 3.7M
2023-07-18 15.81 16.05 15.73 15.88 4.5M
2023-07-17 15.22 15.45 15.02 15.37 4.7M
2023-07-14 15.58 15.74 15.33 15.36 5.0M
2023-07-13 15.20 15.24 14.95 15.04 4.7M
2023-07-12 14.31 14.95 14.23 14.90 7.2M
2023-07-11 13.70 13.86 13.58 13.71 3.4M
2023-07-10 13.03 13.45 13.01 13.37 3.0M
2023-07-07 13.31 13.34 13.17 13.24 3.4M
2023-07-06 13.41 13.44 13.07 13.10 4.0M
2023-07-05 14.06 14.07 13.61 13.64 3.7M
2023-07-03 13.91 13.97 13.76 13.92 1.7M
2023-06-30 13.78 13.87 13.69 13.83 2.4M
2023-06-29 13.38 13.77 13.34 13.71 2.6M
2023-06-28 13.50 13.68 13.48 13.59 3.6M
2023-06-27 14.31 14.31 13.66 13.70 6.0M
2023-06-26 14.34 14.34 14.13 14.20 2.4M
2023-06-23 14.44 14.55 14.25 14.28 4.6M
2023-06-22 14.04 14.28 13.98 14.26 4.3M
2023-06-21 14.42 14.44 14.18 14.42 3.9M
2023-06-20 14.66 14.66 14.29 14.50 5.2M
2023-06-16 15.03 15.19 14.80 14.98 37.9M
2023-06-15 15.17 15.22 14.77 15.12 8.4M
2023-06-14 15.27 15.37 14.88 15.12 5.4M
2023-06-13 15.30 15.37 14.84 14.93 5.4M
2023-06-12 15.42 15.42 15.06 15.29 4.9M
2023-06-09 15.48 15.58 15.33 15.49 2.7M
2023-06-08 15.77 15.97 15.59 15.65 3.6M
2023-06-07 15.92 16.35 15.48 15.59 4.7M
2023-06-06 15.84 15.88 15.47 15.64 3.6M
2023-06-05 15.62 15.78 15.51 15.65 3.4M
2023-06-02 15.93 16.05 15.56 15.72 4.5M
2023-06-01 15.43 15.93 15.40 15.79 5.2M
2023-05-31 14.90 15.40 14.88 15.12 6.9M
2023-05-30 14.84 14.89 14.59 14.61 4.8M
2023-05-26 14.88 14.95 14.56 14.64 3.3M
2023-05-25 14.59 14.76 14.49 14.58 3.8M
2023-05-24 15.31 15.31 14.59 14.74 10.1M
2023-05-23 15.14 15.27 15.02 15.04 4.6M
2023-05-22 15.21 15.44 15.17 15.20 3.1M
2023-05-19 15.26 15.51 15.07 15.29 3.7M
2023-05-18 15.05 15.19 14.80 15.14 4.4M
2023-05-17 15.54 15.64 15.38 15.47 3.1M
2023-05-16 15.73 15.91 15.50 15.69 3.3M
2023-05-15 15.69 15.94 15.61 15.82 3.2M
2023-05-12 15.61 15.85 15.54 15.62 5.3M
2023-05-11 16.01 16.15 15.70 15.71 7.2M
2023-05-10 16.61 16.67 16.14 16.30 6.1M
2023-05-09 16.57 16.91 16.55 16.65 3.5M
2023-05-08 16.71 16.93 16.56 16.81 4.2M
2023-05-05 16.16 16.59 15.86 16.44 9.0M
2023-05-04 17.20 17.78 17.06 17.40 9.9M
2023-05-03 16.29 16.78 16.20 16.77 7.8M
2023-05-02 15.39 16.46 15.37 16.45 6.9M
2023-05-01 15.75 15.78 15.36 15.42 2.0M
2023-04-28 15.53 15.57 15.24 15.56 7.1M
2023-04-27 15.21 15.52 14.95 15.49 7.2M
2023-04-26 15.65 15.66 15.26 15.33 5.4M
2023-04-25 15.35 15.41 15.23 15.37 6.0M
2023-04-24 15.59 15.66 15.36 15.41 5.1M
2023-04-21 15.45 15.62 15.29 15.46 4.1M
2023-04-20 15.53 15.74 15.43 15.48 4.6M
2023-04-19 15.00 15.30 14.92 15.13 4.9M
2023-04-18 15.35 15.71 15.27 15.33 4.8M
2023-04-17 15.16 15.29 14.95 15.07 6.0M
2023-04-14 15.15 15.38 14.92 15.37 7.1M
2023-04-13 15.44 15.88 15.34 15.74 8.4M
2023-04-12 15.05 15.05 14.76 14.88 5.6M
2023-04-11 14.87 15.00 14.72 14.72 7.2M
2023-04-10 14.38 14.60 14.37 14.47 3.4M
2023-04-06 14.39 14.74 14.37 14.70 4.4M
2023-04-05 14.37 14.65 14.36 14.60 8.9M
2023-04-04 13.47 14.11 13.40 13.98 6.2M
2023-04-03 13.33 13.54 13.24 13.46 5.8M
2023-03-31 13.44 13.48 13.08 13.32 7.6M
2023-03-30 13.54 13.62 13.41 13.50 5.8M
2023-03-29 13.09 13.24 13.05 13.10 5.5M
2023-03-28 13.14 13.40 13.05 13.38 7.1M
2023-03-27 12.69 12.95 12.65 12.90 5.8M
2023-03-24 12.68 12.84 12.49 12.80 7.8M
2023-03-23 12.27 12.54 12.03 12.41 8.7M
2023-03-22 11.80 12.03 11.77 11.85 7.4M
2023-03-21 11.59 11.75 11.22 11.54 4.4M
2023-03-20 11.85 11.88 11.62 11.82 5.4M
2023-03-17 10.99 11.69 10.93 11.55 16.0M
2023-03-16 10.82 10.93 10.51 10.85 6.0M
2023-03-15 11.07 11.32 10.77 10.95 7.6M
2023-03-14 10.45 10.88 10.36 10.75 8.4M
2023-03-13 10.38 10.71 10.33 10.54 13.2M
2023-03-10 9.53 9.64 9.39 9.46 7.5M
2023-03-09 9.16 9.24 9.07 9.14 5.2M
2023-03-08 9.09 9.23 9.07 9.13 4.0M
2023-03-07 9.26 9.26 9.00 9.05 5.2M
2023-03-06 9.44 9.50 9.26 9.33 6.1M
2023-03-03 9.49 9.67 9.45 9.66 5.1M
2023-03-02 9.23 9.34 9.17 9.33 4.3M
2023-03-01 9.29 9.40 9.14 9.24 5.3M
2023-02-28 9.14 9.20 9.05 9.09 6.9M
2023-02-27 9.16 9.21 9.02 9.12 5.1M
2023-02-24 8.97 9.15 8.89 9.07 7.9M
2023-02-23 9.30 9.52 9.28 9.44 7.9M
2023-02-22 9.63 9.76 9.59 9.65 4.6M
2023-02-21 10.05 10.17 9.99 10.04 4.0M
2023-02-17 10.10 10.22 9.99 10.10 3.4M
2023-02-16 10.04 10.28 9.97 10.20 4.2M
2023-02-15 10.03 10.22 9.98 10.12 6.5M
2023-02-14 10.38 10.56 10.31 10.53 3.9M
2023-02-13 10.49 10.57 10.42 10.46 2.3M
2023-02-10 10.60 10.62 10.41 10.50 3.6M
2023-02-09 10.92 10.96 10.61 10.69 2.7M
2023-02-08 11.02 11.11 10.74 10.82 3.5M
2023-02-07 11.18 11.25 10.93 11.09 6.1M
2023-02-06 10.81 10.91 10.72 10.91 4.5M
2023-02-03 11.00 11.15 10.80 10.81 10.6M
2023-02-02 11.53 11.59 11.17 11.31 6.1M
2023-02-01 11.40 11.69 11.29 11.68 6.5M
2023-01-31 11.42 11.48 11.29 11.44 4.9M
2023-01-30 11.75 11.82 11.62 11.62 4.2M
2023-01-27 11.95 12.04 11.77 11.80 5.6M
2023-01-26 12.38 12.39 12.03 12.27 3.8M
2023-01-25 12.03 12.43 12.01 12.39 3.6M
2023-01-24 12.01 12.22 11.85 12.18 4.2M
2023-01-23 12.11 12.30 12.01 12.22 3.7M
2023-01-20 12.04 12.32 12.01 12.31 3.1M
2023-01-19 12.11 12.30 12.03 12.23 3.4M
2023-01-18 12.47 12.53 12.06 12.06 4.8M
2023-01-17 12.31 12.41 12.08 12.15 6.7M
2023-01-13 12.63 12.86 12.51 12.69 5.8M
2023-01-12 12.52 12.57 11.98 12.32 4.4M
2023-01-11 12.47 12.49 12.02 12.27 5.3M
2023-01-10 12.04 12.09 11.87 12.02 3.0M
2023-01-09 12.19 12.25 11.85 11.87 4.7M
2023-01-06 11.83 12.07 11.68 11.95 8.1M
2023-01-05 11.19 11.52 11.12 11.50 4.8M
2023-01-04 11.15 11.57 11.15 11.57 7.1M
2023-01-03 10.54 10.97 10.52 10.82 5.2M