Gold Fields Ltd Historical Data - G1FI34 | ADVFN

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)

44.64

-0.36

(-0.80%)

Closed April 29 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.11	-4.51336898396	46.75	46.75	42.47	963	45.36573209	DR
4	3.86	9.46542422756	40.78	48.65	40	1503	44.25711229	DR
12	5.94	15.3488372093	38.7	48.65	27	1149	39.68398042	DR
26	10.04	29.0173410405	34.6	48.65	27	917	37.68029647	DR
52	5.88	15.1702786378	38.76	48.65	26.42	837	36.93279399	DR
156	17.57	64.9057997784	27.07	48.65	18.7	2862	25.30149539	DR
260	8.64	24	36	48.65	18.7	2649	25.31061754	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	44.64	-0.36	-0.80	45.2	45.2	44.52	1076
1714080540	45	1.24	2.83	44.18	45.04	43.92	308
1713994200	43.76	0.76	1.77	43.32	43.81	43.32	249
1713907800	43	-0.64	-1.47	42.47	43	42.47	515
1713821340	43.64	-2.26	-4.92	45.1	45.1	43	119
1713562200	45.9	-0.75	-1.61	46.75	46.75	45.7	3624
1713475800	46.65	0.35	0.76	46.3	46.73	46.3	645
1713389400	46.3	0.25	0.54	46.4	46.4	46	557
1713302940	46.05	0.39	0.85	46.2	46.2	45.66	550
1713216600	45.66	-1.79	-3.77	47.85	47.85	45.5	1087
1712957400	47.45	1.45	3.15	48.65	48.65	47.45	2789
1712870940	46	1.9	4.31	44.5	46	44.5	4293
1712784540	44.1	-0.9	-2.00	44.9	44.9	43.3	955
1712698140	45	1.26	2.88	44.53	45	44.53	840
1712611740	43.74	-0.38	-0.86	44.22	44.22	43.52	574
1712352600	44.12	1.79	4.23	43	44.12	43	1470
1712266140	42.33	0.23	0.55	42.1	42.76	42.1	3053
1712179740	42.1	2.1	5.25	41.44	42.1	41.44	3792
1712093400	40	-0.4	-0.99	41.12	41.12	40	1806
1712006940	40.4	0.6	1.51	40.78	40.85	40.4	1333
1711661400	39.8	0.8	2.05	39.2	40.01	39.2	438
1711574940	39	0.48	1.25	39	39	39	2
1711488540	38.52	0.4	1.05	38.21	38.52	38.2	17
1711402140	38.12	0.18	0.47	38.5	38.8	38.12	218
1711143000	37.94	-1.2	-3.07	38.55	38.55	37.5	748
1711056600	39.14	1.57	4.18	38.2	39.14	38.2	39
1710970200	37.57	2.15	6.07	36.7	37.57	36.7	47
1710883740	35.42	-0.38	-1.06	36.04	36.04	35.42	504
1710797400	35.8	-0.6	-1.65	36.2	36.2	35.8	51
1710538200	36.4	0.12	0.33	36.4	36.4	36.4	3
1710451740	36.28	-2.24	-5.82	37.74	37.74	36.28	14
1710365400	38.52	1.25	3.35	37.4	39.05	37.4	21
1710278940	37.27	-2.23	-5.65	39.03	39.03	36	145
1710192600	39.5	1.4	3.67	37.7	39.6	37.7	1537
1709933400	38.1	0	0.00	38.36	38.36	38.1	2402
1709847000	38.1	0.95	2.56	37.85	38.1	37.52	3160
1709760540	37.15	0.33	0.90	36.77	37.5	36.77	8512
1709674200	36.82	1.22	3.43	35.98	37.17	35.98	2763
1709587740	35.6	1.4	4.09	34.3	35.6	34.3	5042
1709328600	34.2	2.13	6.64	32.43	34.2	32.43	5827
1709242200	32.07	1.08	3.48	30.98	32.34	30.98	79
1709155800	30.99	0.29	0.94	30.08	30.99	30.08	24
1709069400	30.7	-0.5	-1.60	31.08	31.08	30.63	155
1708983000	31.2	-0.6	-1.89	31.17	31.26	31.17	66
1708723800	31.8	0.27	0.86	31.5	31.8	31.5	7
1708637400	31.53	-1.47	-4.45	32.9	32.9	28	1034
1708550940	33	-0.5	-1.49	33.6	33.6	33	820
1708464600	33.5	-2	-5.63	34.78	34.78	33.5	431
1708378200	35.5	1.9	5.65	34.65	35.5	34.65	100
1708119000	33.6	-0.09	-0.27	33.66	33.66	33.6	110
1708032600	33.69	1.44	4.47	32.259999	33.69	32.259999	72
1707946200	32.25	-1.04	-3.12	32.159999	32.58	27	1122
1707514200	33.29	-1.11	-3.23	35.42	35.42	33.29	153
1707427800	34.4	-0.6	-1.71	34.9	34.9	34.4	8
1707341400	35	-0.1	-0.28	35	35	35	122
1707255000	35.1	-0.18	-0.51	35.28	35.28	35.1	5
1707168600	35.28	-0.72	-2.00	35.28	35.28	35.28	5
1706909400	36	-2.64	-6.83	38.7	38.7	35.6	1106
1706822940	38.64	1.88	5.11	36.28	38.86	36.28	636
1706736600	36.76	0.64	1.77	35.96	36.76	35.96	133
1706650200	36.12	0.72	2.03	35.8	36.12	35.8	68
1706563800	35.4	0.51	1.46	35.25	35.4	35.25	168

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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