Gold Fields Limited American Depositary Sharesのデータ

Gold Fields Limited American Depositary Sharesの基本情報

名前 Gold Fields Limited American Depositary Shares
ティッカー GFI
国 South Africa
上場年 nan
セクター Basic Industries

Gold Fields Limited American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.3 8.97 9.25 9.05 7938900.0 9.05
2021-02-12 9.6 9.22 9.35 9.48 2880100.0 9.48
2021-02-11 9.67 9.32 9.59 9.39 4154900.0 9.39
2021-02-10 9.88 9.57 9.86 9.7 3575000.0 9.7
2021-02-09 9.5 9.32 9.5 9.39 4779800.0 9.39
2021-02-08 9.63 9.39 9.59 9.44 4572600.0 9.44
2021-02-05 9.29 9.05 9.14 9.29 4358100.0 9.29
2021-02-04 9.08 8.67 8.9 9.0 7345400.0 9.0
2021-02-03 9.31 9.11 9.18 9.18 4514500.0 9.18
2021-02-02 9.36 9.17 9.36 9.18 5367200.0 9.18
2021-02-01 9.68 9.44 9.61 9.67 9671000.0 9.67
2021-01-29 10.05 9.28 10.02 9.33 8708400.0 9.33
2021-01-28 10.02 9.6 9.79 9.87 8191200.0 9.87
2021-01-27 9.65 9.29 9.52 9.45 7931900.0 9.45
2021-01-26 9.85 9.56 9.63 9.77 5600500.0 9.77
2021-01-25 9.98 9.54 9.74 9.66 6188600.0 9.66
2021-01-22 9.65 9.24 9.41 9.57 5401000.0 9.57
2021-01-21 9.74 9.48 9.72 9.65 6382500.0 9.65
2021-01-20 9.48 9.12 9.21 9.36 5765000.0 9.36
2021-01-19 9.09 8.79 9.04 9.02 5663900.0 9.02
2021-01-15 9.23 8.85 9.15 8.89 6501300.0 8.89
2021-01-14 9.35 9.08 9.16 9.16 4426300.0 9.16
2021-01-13 9.47 9.19 9.4 9.19 4412600.0 9.19
2021-01-12 9.43 9.04 9.29 9.39 8037700.0 9.39
2021-01-11 9.43 9.09 9.28 9.12 6854300.0 9.12
2021-01-08 9.7 9.08 9.66 9.39 9975400.0 9.39
2021-01-07 9.92 9.63 9.76 9.78 5178800.0 9.78
2021-01-06 10.07 9.6 10.01 9.96 7006000.0 9.96
2021-01-05 10.6 10.08 10.58 10.21 8483900.0 10.21
2021-01-04 10.66 9.97 10.07 10.52 10089500.0 10.52
2020-12-31 9.62 9.1 9.59 9.27 4546400.0 9.27
2020-12-30 9.64 9.39 9.41 9.63 3865600.0 9.63
2020-12-29 9.58 9.31 9.46 9.36 2876300.0 9.36
2020-12-28 9.8 9.32 9.72 9.35 3731500.0 9.35
2020-12-24 9.57 9.36 9.45 9.48 1453800.0 9.48
2020-12-23 9.52 9.27 9.27 9.42 3564600.0 9.42
2020-12-22 9.55 9.14 9.52 9.26 4714600.0 9.26
2020-12-21 9.77 9.48 9.67 9.57 4797000.0 9.57
2020-12-18 10.01 9.63 9.99 9.69 14303400.0 9.69
2020-12-17 9.86 9.52 9.59 9.77 9285400.0 9.77
2020-12-16 9.2 8.83 9.2 9.18 6393400.0 9.18
2020-12-15 9.22 8.99 9.01 9.19 5333700.0 9.19
2020-12-14 8.96 8.62 8.82 8.66 4727100.0 8.66
2020-12-11 9.04 8.78 8.99 8.8 4306300.0 8.8
2020-12-10 9.19 8.86 9.07 8.93 6741000.0 8.93
2020-12-09 9.07 8.61 8.93 8.77 7306100.0 8.77
2020-12-08 9.38 9.07 9.33 9.2 4136100.0 9.2
2020-12-07 9.23 8.6 8.62 9.12 11263900.0 9.12
2020-12-04 8.98 8.68 8.85 8.7 6328300.0 8.7
2020-12-03 9.19 8.9 9.18 9.03 5511300.0 9.03
2020-12-02 9.4 9.15 9.34 9.23 7562700.0 9.23
2020-12-01 9.54 9.06 9.06 9.52 11209200.0 9.52
2020-11-30 8.73 8.48 8.51 8.71 8754700.0 8.71
2020-11-27 8.85 8.45 8.53 8.72 4466000.0 8.72
2020-11-25 8.79 8.53 8.56 8.68 9284500.0 8.68
2020-11-24 8.69 8.35 8.52 8.54 14436900.0 8.54
2020-11-23 9.38 9.01 9.26 9.17 7731000.0 9.17
2020-11-20 9.8 9.56 9.62 9.65 5007600.0 9.65
2020-11-19 9.63 9.31 9.38 9.52 6324300.0 9.52
2020-11-18 10.07 9.71 10.01 9.73 5526400.0 9.73
2020-11-17 10.33 10.06 10.2 10.06 4132300.0 10.06
2020-11-16 10.52 10.16 10.52 10.16 7768600.0 10.16
2020-11-13 10.82 10.52 10.65 10.63 3877900.0 10.63
2020-11-12 10.73 10.41 10.59 10.44 6605800.0 10.44
2020-11-11 10.85 10.47 10.77 10.62 8245700.0 10.62
2020-11-10 11.51 10.96 11.43 10.99 6056000.0 10.99
2020-11-09 11.49 10.71 11.44 11.17 8490400.0 11.17
2020-11-06 12.9 12.58 12.84 12.88 5812500.0 12.88
2020-11-05 12.9 12.1 12.22 12.68 8008000.0 12.68
2020-11-04 11.78 11.29 11.62 11.33 3452700.0 11.33
2020-11-03 12.01 11.77 11.93 11.82 3182400.0 11.82
2020-11-02 11.83 11.18 11.21 11.78 4491800.0 11.78
2020-10-30 10.95 10.57 10.73 10.93 4884500.0 10.93
2020-10-29 10.96 10.46 10.56 10.8 3786600.0 10.8
2020-10-28 11.05 10.63 10.99 10.75 4957200.0 10.75
2020-10-27 11.67 11.38 11.52 11.65 3449300.0 11.65
2020-10-26 11.73 11.44 11.44 11.52 3119000.0 11.52
2020-10-23 11.64 11.32 11.59 11.58 5905300.0 11.58
2020-10-22 11.89 11.44 11.85 11.71 4994800.0 11.71
2020-10-21 12.71 12.28 12.4 12.34 3211000.0 12.34
2020-10-20 12.34 12.04 12.07 12.32 3002000.0 12.32
2020-10-19 12.51 12.08 12.48 12.12 2922500.0 12.12
2020-10-16 12.66 12.33 12.65 12.41 3204500.0 12.41
2020-10-15 12.83 12.57 12.67 12.74 2680300.0 12.74
2020-10-14 13.13 12.84 13.1 13.01 5629300.0 13.01
2020-10-13 12.78 12.4 12.63 12.68 4855400.0 12.68
2020-10-12 13.07 12.76 13.0 12.91 3456900.0 12.91
2020-10-09 13.21 12.7 12.71 13.17 5570500.0 13.17
2020-10-08 12.31 11.99 12.09 12.28 3392700.0 12.28
2020-10-07 12.04 11.63 11.8 11.86 4406300.0 11.86
2020-10-06 12.55 11.87 12.46 11.87 6425000.0 11.87
2020-10-05 12.63 12.22 12.31 12.31 4737500.0 12.31
2020-10-02 12.44 12.08 12.23 12.12 2743900.0 12.12
2020-10-01 12.54 12.21 12.41 12.4 3976700.0 12.4
2020-09-30 12.41 12.02 12.37 12.29 4960800.0 12.29
2020-09-29 12.6 11.97 12.12 12.49 5778900.0 12.49
2020-09-28 12.11 11.72 12.09 11.89 4079400.0 11.89
2020-09-25 11.81 11.47 11.53 11.66 3556700.0 11.66
2020-09-24 11.81 11.01 11.16 11.71 6927000.0 11.71
2020-09-23 12.2 11.31 12.1 11.37 10918400.0 11.37
2020-09-22 12.47 12.11 12.33 12.29 5924500.0 12.29
2020-09-21 12.86 12.15 12.58 12.26 7443700.0 12.26
2020-09-18 13.86 13.09 13.72 13.09 11218800.0 13.09
2020-09-17 13.84 13.39 13.5 13.72 7959200.0 13.72
2020-09-16 14.72 14.31 14.61 14.46 6439100.0 14.46
2020-09-15 14.9 14.41 14.79 14.48 10870100.0 14.48
2020-09-14 14.62 13.31 13.33 14.54 17348900.0 14.54
2020-09-11 13.45 12.84 13.18 12.87 4610400.0 12.87
2020-09-10 13.49 12.9 13.39 13.09 6875400.0 13.09
2020-09-09 13.45 12.73 12.75 13.4 7520000.0 13.3
2020-09-08 12.57 11.88 12.04 12.55 10504000.0 12.46
2020-09-04 12.62 11.79 12.34 12.57 7987000.0 12.48
2020-09-03 12.42 11.85 12.15 12.42 6595800.0 12.33
2020-09-02 12.39 11.92 12.27 12.39 5671500.0 12.3
2020-09-01 13.33 12.38 13.29 12.6 6159800.0 12.51
2020-08-31 13.42 12.88 13.23 13.03 6665300.0 12.94
2020-08-28 13.5 12.79 12.86 13.39 8157300.0 13.29
2020-08-27 13.04 12.28 13.01 12.53 5819300.0 12.44
2020-08-26 12.89 12.2 12.2 12.84 5372100.0 12.75
2020-08-25 12.36 12.01 12.33 12.35 6860600.0 12.26
2020-08-24 12.84 12.38 12.76 12.51 5210000.0 12.42
2020-08-21 12.39 11.92 12.21 12.29 5105100.0 12.2
2020-08-20 12.49 12.07 12.21 12.42 5667800.0 12.33
2020-08-19 12.75 12.07 12.61 12.2 9571700.0 12.11
2020-08-18 13.36 12.71 13.31 12.92 6805400.0 12.83
2020-08-17 12.98 12.65 12.65 12.96 5808500.0 12.87
2020-08-14 12.43 11.98 12.36 12.25 6185600.0 12.16
2020-08-13 12.44 11.89 11.93 12.28 7478300.0 12.19
2020-08-12 12.28 11.71 12.19 11.73 8660800.0 11.65
2020-08-11 12.48 11.63 12.27 11.79 13875400.0 11.71
2020-08-10 13.45 12.89 13.07 12.96 6330900.0 12.87
2020-08-07 13.72 12.88 13.62 13.08 7219200.0 12.99
2020-08-06 14.4 13.7 14.3 13.92 12300100.0 13.82
2020-08-05 14.37 13.56 14.14 13.86 10682200.0 13.76
2020-08-04 13.63 12.71 12.82 13.59 10204200.0 13.49
2020-08-03 13.04 12.57 13.02 12.91 6338300.0 12.82
2020-07-31 13.25 12.83 12.99 13.09 8697000.0 13.0
2020-07-30 13.69 12.76 13.37 12.83 14834900.0 12.74
2020-07-29 13.87 13.27 13.57 13.61 12506900.0 13.51
2020-07-28 13.78 13.21 13.4 13.47 10271400.0 13.37
2020-07-27 14.12 13.31 13.78 13.47 17030200.0 13.37
2020-07-24 12.61 12.21 12.43 12.48 11160700.0 12.39
2020-07-23 12.47 11.56 12.41 11.83 11886100.0 11.75
2020-07-22 12.4 12.01 12.03 12.23 11797700.0 12.14
2020-07-21 12.13 11.66 12.11 11.67 9949100.0 11.59
2020-07-20 11.9 11.61 11.82 11.81 9625900.0 11.73
2020-07-17 11.7 11.3 11.4 11.67 7128300.0 11.59
2020-07-16 11.27 10.95 11.2 11.08 8758000.0 11.0
2020-07-15 11.11 10.82 11.11 11.09 8782200.0 11.01
2020-07-14 10.94 10.38 10.43 10.86 10247300.0 10.78
2020-07-13 10.91 10.15 10.84 10.2 10489400.0 10.13
2020-07-10 10.68 10.34 10.65 10.47 7426900.0 10.4
2020-07-09 10.61 10.29 10.38 10.52 12441800.0 10.44
2020-07-08 10.23 9.85 10.12 10.2 8012900.0 10.13
2020-07-07 9.93 9.58 9.62 9.88 7931200.0 9.81
2020-07-06 9.62 9.3 9.4 9.57 5844600.0 9.5
2020-07-02 9.6 9.26 9.32 9.27 5937200.0 9.2
2020-07-01 9.43 9.12 9.33 9.42 5429900.0 9.35
2020-06-30 9.46 9.05 9.13 9.4 10082100.0 9.33
2020-06-29 9.24 8.96 9.06 9.18 7468500.0 9.11
2020-06-26 9.03 8.68 8.87 8.92 6246100.0 8.86
2020-06-25 9.05 8.75 8.9 8.97 6752200.0 8.91
2020-06-24 9.02 8.55 8.79 8.76 7607300.0 8.7
2020-06-23 9.2 8.88 8.91 9.06 9668100.0 9.0
2020-06-22 8.73 8.45 8.47 8.69 9155900.0 8.63
2020-06-19 8.35 7.88 7.9 8.13 18028700.0 8.07
2020-06-18 7.72 7.5 7.6 7.54 4322200.0 7.49
2020-06-17 7.82 7.58 7.58 7.67 6496000.0 7.62
2020-06-16 7.86 7.37 7.8 7.44 4803600.0 7.39
2020-06-15 7.85 7.15 7.22 7.76 6656400.0 7.7
2020-06-12 8.0 7.46 7.96 7.48 6379200.0 7.43
2020-06-11 8.18 7.65 7.9 7.82 10268400.0 7.76
2020-06-10 8.04 7.48 7.73 8.01 9992300.0 7.95
2020-06-09 7.77 7.44 7.57 7.71 6205900.0 7.65
2020-06-08 7.34 7.15 7.3 7.26 7857300.0 7.21
2020-06-05 7.35 6.97 7.2 7.32 10503000.0 7.27
2020-06-04 7.81 7.36 7.75 7.5 6297400.0 7.45
2020-06-03 7.67 7.34 7.56 7.52 5629100.0 7.47
2020-06-02 8.21 7.71 8.21 7.77 7122200.0 7.71
2020-06-01 7.91 7.71 7.73 7.91 3103000.0 7.85
2020-05-29 7.83 7.61 7.68 7.72 7090400.0 7.66
2020-05-28 7.74 7.39 7.59 7.48 6610700.0 7.43
2020-05-27 7.48 7.14 7.36 7.48 10173700.0 7.43
2020-05-26 7.89 7.5 7.83 7.55 6256800.0 7.5
2020-05-22 8.22 7.88 7.97 7.91 5439900.0 7.85
2020-05-21 8.22 7.86 8.19 8.17 7043200.0 8.11
2020-05-20 8.59 8.24 8.47 8.28 6384300.0 8.22
2020-05-19 8.64 8.15 8.19 8.56 9918400.0 8.5
2020-05-18 8.67 7.91 8.61 7.93 8693900.0 7.87
2020-05-15 8.58 8.32 8.5 8.47 6684800.0 8.41
2020-05-14 8.41 8.05 8.08 8.28 6275000.0 8.22
2020-05-13 8.31 7.84 8.13 8.08 8522300.0 8.02
2020-05-12 8.27 7.92 8.07 7.97 4446500.0 7.91
2020-05-11 8.29 7.79 8.1 7.87 5326500.0 7.81
2020-05-08 8.35 7.93 8.08 8.11 6035100.0 8.05
2020-05-07 8.21 7.73 8.0 8.1 8063900.0 8.04
2020-05-06 7.98 7.67 7.74 7.82 10966400.0 7.76
2020-05-05 8.06 7.63 7.93 8.05 7789100.0 7.99
2020-05-04 8.25 7.8 7.83 8.13 8506300.0 8.07
2020-05-01 7.78 7.1 7.31 7.75 5378200.0 7.69
2020-04-30 7.89 7.33 7.7 7.34 7397700.0 7.29
2020-04-29 8.02 7.51 7.68 8.02 8631200.0 7.96
2020-04-28 7.96 7.69 7.82 7.85 9302900.0 7.79
2020-04-27 8.24 7.82 8.18 8.01 5721600.0 7.95
2020-04-24 8.36 7.82 8.32 8.16 11252600.0 8.1
2020-04-23 8.48 7.74 7.82 7.98 16750300.0 7.92
2020-04-22 7.32 6.84 6.87 7.28 14003700.0 7.23
2020-04-21 6.64 6.29 6.35 6.54 6938000.0 6.49
2020-04-20 6.89 6.35 6.41 6.69 8123600.0 6.64
2020-04-17 6.52 6.24 6.45 6.35 13904300.0 6.3
2020-04-16 6.88 6.5 6.82 6.69 6152100.0 6.64
2020-04-15 7.03 6.55 6.88 6.75 7171500.0 6.7
2020-04-14 7.43 6.78 6.97 6.98 12995000.0 6.93
2020-04-13 6.64 5.76 6.25 6.51 10280200.0 6.46
2020-04-09 6.46 6.0 6.05 6.19 7049600.0 6.15
2020-04-08 5.78 5.6 5.68 5.7 3625800.0 5.66
2020-04-07 5.95 5.5 5.84 5.67 4755700.0 5.63
2020-04-06 6.05 5.34 5.51 5.82 8835900.0 5.78
2020-04-03 5.41 5.11 5.16 5.21 8504300.0 5.17
2020-04-02 5.39 4.95 5.0 5.12 6923700.0 5.08
2020-04-01 4.95 4.6 4.75 4.9 8581300.0 4.86
2020-03-31 5.21 4.74 5.01 4.75 10347200.0 4.72
2020-03-30 5.68 4.69 5.42 4.93 10481500.0 4.89
2020-03-27 5.75 4.9 5.64 5.02 10313300.0 4.98
2020-03-26 6.69 5.55 6.55 5.64 17053100.0 5.6
2020-03-25 6.49 5.74 5.82 6.27 22500600.0 6.23
2020-03-24 5.53 5.01 5.39 5.39 11927000.0 5.35
2020-03-23 4.89 4.12 4.33 4.61 11513100.0 4.58
2020-03-20 4.64 3.99 4.58 4.0 16773400.0 3.97
2020-03-19 5.34 3.79 4.5 4.52 14782900.0 4.49
2020-03-18 5.29 4.17 5.06 4.3 10471400.0 4.27
2020-03-17 5.64 4.66 4.68 5.64 20752300.0 5.6
2020-03-16 5.39 3.83 3.93 5.16 15699800.0 5.12
2020-03-13 4.99 4.07 4.99 4.07 12682000.0 4.04
2020-03-12 5.61 4.64 5.55 4.77 9990900.0 4.74
2020-03-11 6.61 5.91 6.48 6.02 12135800.0 5.92
2020-03-10 6.56 6.12 6.51 6.48 10148800.0 6.37
2020-03-09 6.93 6.43 6.86 6.43 11959000.0 6.32
2020-03-06 7.21 6.51 7.21 6.77 11912300.0 6.65
2020-03-05 7.07 6.75 6.83 7.05 7337500.0 6.93
2020-03-04 6.86 6.55 6.82 6.69 10034800.0 6.58
2020-03-03 6.81 6.2 6.47 6.48 18506000.0 6.37
2020-03-02 6.21 5.96 6.04 6.2 6260900.0 6.09
2020-02-28 6.04 5.59 6.0 5.93 13343100.0 5.83
2020-02-27 7.25 6.38 7.18 6.39 10552400.0 6.28
2020-02-26 7.28 7.07 7.2 7.09 7594300.0 6.97
2020-02-25 7.64 7.08 7.43 7.08 8742000.0 6.96
2020-02-24 7.9 7.49 7.85 7.6 8645000.0 7.47
2020-02-21 7.55 7.25 7.32 7.46 7757900.0 7.33
2020-02-20 7.1 6.85 7.01 6.97 6626900.0 6.85
2020-02-19 7.21 6.96 7.01 7.18 9890700.0 7.06
2020-02-18 6.81 6.29 6.33 6.79 9910200.0 6.67