Gold Fields Ltd Historical Data - G1FI34 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Brazil
BOV
Gold Fields Ltd (G1FI34)
Gold Fields Ltd (G1FI34) Historical

Gold Fields Ltd (G1FI34)

52.95

-1.29

(-2.38%)

Closed March 01 2:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.05	-3.72727272727	55	55.8	51.55	291	54.27057772	DR
4	2.88	5.75194727382	50.07	57	49.65	156	54.16579979	DR
12	10.31	24.1791744841	42.64	57	40.36	329	47.61906508	DR
26	13.85	35.4219948849	39.1	57	37.35	389	46.66876745	DR
52	22.87	76.0305851064	30.08	57	30.08	674	42.97337574	DR
156	17.02	47.3698858892	35.93	57	18.7	2631	26.34309658	DR
260	16.95	47.0833333333	36	57	18.7	2209	26.22446783	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740778200	52.95	-1.29	-2.38	52.54	52.95	51.55	87
1740691740	54.24	-1.01	-1.83	53.51	54.24	52.75	40
1740605400	55.25	1.43	2.66	53.1	55.5	52.53	645
1740519000	53.82	-1.89	-3.39	55.3	55.3	53.82	42
1740432540	55.71	2.46	4.62	54.4	55.8	54.33	53
1740173400	53.25	-2.45	-4.40	55	55	53.25	674
1740087000	55.7	2.3	4.31	54.3	55.7	54.3	50
1740000540	53.4	-0.3	-0.56	53.7	53.7	53.3	6
1739914200	53.7	0	0.00	53.7	53.7	53.7	0
1739827800	53.7	0	0.00	53.7	53.7	53.7	0
1739568600	53.7	-1.87	-3.37	55.5	56.52	53.7	826
1739482140	55.57	0.01	0.02	55.56	55.86	55.56	103
1739395740	55.56	-0.84	-1.49	55.3	55.56	54.12	38
1739309400	56.4	0	0.00	55.8	56.52	55.8	31
1739222940	56.4	2.15	3.96	54.78	57	54.78	119
1738963800	54.25	1.1	2.07	54.8	54.8	54.25	18
1738877340	53.15	0.62	1.18	53.3	54.18	53.15	34
1738790940	52.53	1.88	3.71	51.98	53.4	51.98	68
1738704600	50.65	-0.25	-0.49	51.39	51.39	50.65	14
1738618200	50.9	1.25	2.52	50.17	51.3	50.17	23
1738358940	49.65	-0.96	-1.90	50.07	50.2	49.65	23
1738272540	50.61	2.53	5.26	49.89	51.21	49.89	2644
1738186200	48.08	0.18	0.38	48	48.9	48	61
1738099740	47.9	0.06	0.13	47.9	47.9	47.9	1
1738013340	47.84	-2.11	-4.22	47.84	47.84	47.84	26
1737754200	49.95	2.06	4.30	49.57	49.95	49.57	2103
1737667800	47.89	0	0.00	47.89	47.89	47.89	0
1737581400	47.89	0	0.00	47.89	47.89	47.89	0
1737495000	47.89	2.59	5.72	46.4	48.59	46.4	559
1737408600	45.3	-0.9	-1.95	45.3	45.3	45.3	1
1737149400	46.2	0.19	0.41	46.2	46.2	46.2	1
1737062940	46.01	-0.14	-0.30	46.7	46.7	46.01	6
1736976540	46.15	0.19	0.41	45.96	46.74	45.96	498
1736890140	45.96	1.64	3.70	44.99	46	44.89	1805
1736803740	44.32	-0.21	-0.47	44.53	44.53	44.32	6
1736544540	44.53	1.33	3.08	44.47	46.44	44.47	176
1736458140	43.2	0	0.00	43.2	43.2	43.2	0
1736371740	43.2	-0.32	-0.74	43.67	43.67	43.2	4
1736285400	43.52	1.02	2.40	43.5	43.52	43.5	4
1736198940	42.5	-0.58	-1.35	42.9	42.9	42.5	2
1735939740	43.08	-0.04	-0.09	43.44	43.44	43.08	12
1735853400	43.12	2.4	5.89	42.35	43.68	42.35	72
1735594200	40.72	-0.6	-1.45	40.8	40.8	40.36	1037
1735334940	41.32	-0.36	-0.86	41.12	41.48	41.12	24
1735248540	41.68	0.14	0.34	41.7	41.7	41.68	1507
1734989340	41.54	-0.79	-1.87	41.4	41.56	40.85	39
1734730200	42.33	-0.79	-1.83	42.44	42.44	42.33	16
1734643800	43.12	0	0.00	43.12	43.12	43.12	0
1734557400	43.12	0.78	1.84	43.12	43.12	43.12	59
1734470940	42.34	-0.86	-1.99	42.34	42.34	42.34	32
1734384540	43.2	0	0.00	43.2	43.2	43.2	1500
1734125340	43.2	-1.84	-4.09	43.6	43.6	43.2	6
1734038940	45.04	0	0.00	45.04	45.04	45.04	0
1733952540	45.04	0.99	2.25	44.48	45.04	44.48	1001
1733866140	44.05	0.09	0.20	44.05	44.05	44.05	65
1733779740	43.96	1.32	3.10	44.13	44.48	43.96	44
1733520600	42.64	0.2	0.47	42.64	42.64	42.64	1
1733434200	42.44	-0.45	-1.05	42.51	42.51	42.44	201
1733347800	42.89	-0.68	-1.56	43.17	43.57	42.89	621
1733261340	43.57	0.57	1.33	43.52	43.76	43.52	401
1733174940	43	-0.7	-1.60	43.32	43.32	42.96	15

BNP PARIBAS ISSUANCE

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions