Gold Fields Limited GFI
NYSE
$36,34-0,42 (-%1,14)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 250 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-12 | $36,76 | -%0,16 | $36,53 | $36,97 | $36,48 | 1,93M |
| 2026-10-09 | $36,82 | +%2,68 | $37,20 | $37,46 | $36,68 | 4,79M |
| 2026-10-08 | $35,86 | +%2,31 | $35,34 | $36,17 | $35,31 | 4,17M |
| 2026-10-07 | $35,05 | -%3,10 | $34,76 | $35,30 | $34,53 | 3,49M |
| 2026-10-06 | $36,17 | +%1,34 | $35,52 | $36,38 | $35,32 | 3,18M |
| 2026-10-05 | $35,69 | +%0,20 | $35,54 | $35,99 | $35,09 | 2,38M |
| 2026-10-02 | $35,62 | -%0,47 | $35,95 | $36,12 | $35,16 | 3,70M |
| 2026-10-01 | $35,79 | -%0,91 | $36,18 | $36,23 | $35,61 | 4,05M |
| 2026-09-30 | $36,12 | -%1,79 | $36,67 | $36,68 | $35,89 | 3,71M |
| 2026-09-29 | $36,78 | +%4,55 | $36,38 | $37,35 | $35,93 | 10,94M |
| 2026-09-28 | $35,18 | -%12,88 | $34,84 | $35,95 | $34,80 | 7,08M |
| 2026-09-25 | $40,38 | +%1,20 | $40,48 | $40,57 | $39,78 | 2,28M |
| 2026-09-24 | $39,90 | -%2,25 | $40,41 | $40,41 | $39,27 | 3,09M |
| 2026-09-23 | $40,82 | -%4,98 | $41,28 | $41,38 | $40,31 | 3,61M |
| 2026-09-22 | $42,96 | +%2,31 | $42,19 | $43,19 | $41,68 | 2,32M |
| 2026-09-21 | $41,99 | -%1,22 | $42,93 | $42,95 | $41,79 | 2,64M |
| 2026-09-18 | $42,51 | -%1,92 | $42,74 | $42,88 | $41,93 | 3,38M |
| 2026-09-17 | $43,34 | +%3,29 | $43,68 | $43,84 | $42,81 | 2,22M |
| 2026-09-16 | $41,96 | -%2,21 | $43,62 | $43,63 | $41,34 | 4,10M |
| 2026-09-15 | $42,91 | -%0,49 | $43,28 | $43,36 | $42,51 | 2,42M |
| 2026-09-14 | $43,12 | -%4,39 | $43,17 | $43,63 | $42,62 | 2,79M |
| 2026-09-11 | $45,10 | -%1,27 | $45,65 | $45,98 | $44,79 | 2,32M |
| 2026-09-10 | $45,68 | -%2,87 | $45,90 | $46,40 | $45,54 | 2,92M |
| 2026-09-09 | $47,03 | -%0,34 | $47,92 | $48,30 | $46,53 | 3,30M |
| 2026-09-08 | $47,19 | -%0,44 | $47,43 | $48,01 | $47,14 | 2,94M |
| 2026-09-04 | $47,40 | -%1,58 | $47,63 | $48,39 | $47,34 | 4,36M |
| 2026-09-03 | $48,16 | +%7,21 | $47,45 | $48,34 | $46,85 | 5,46M |
| 2026-09-02 | $44,92 | +%0,58 | $46,05 | $46,29 | $44,53 | 4,24M |
| 2026-09-01 | $44,66 | -%3,69 | $44,85 | $46,44 | $44,50 | 3,76M |
| 2026-08-31 | $46,37 | +%0,89 | $46,46 | $46,60 | $45,41 | 4,67M |
| 2026-08-28 | $45,96 | -%4,25 | $48,42 | $48,42 | $45,51 | 5,90M |
| 2026-08-27 | $48,00 | +%0,38 | $47,93 | $48,43 | $47,28 | 2,51M |
| 2026-08-26 | $47,82 | -%2,15 | $48,24 | $48,45 | $47,52 | 4,72M |
| 2026-08-25 | $48,87 | +%3,25 | $47,89 | $49,10 | $46,91 | 3,71M |
| 2026-08-24 | $47,33 | -%1,00 | $47,77 | $48,25 | $46,69 | 3,39M |
| 2026-08-21 | $47,81 | +%5,19 | $48,09 | $48,38 | $47,30 | 4,87M |
| 2026-08-20 | $45,45 | +%3,65 | $43,69 | $45,63 | $43,59 | 4,29M |
| 2026-08-19 | $43,85 | +%7,16 | $43,25 | $44,49 | $43,05 | 4,00M |
| 2026-08-18 | $40,92 | -%1,40 | $41,51 | $41,93 | $40,71 | 3,51M |
| 2026-08-17 | $41,50 | +%3,13 | $41,14 | $41,97 | $41,03 | 3,17M |
| 2026-08-14 | $40,24 | +%1,80 | $39,85 | $40,32 | $39,73 | 2,01M |
| 2026-08-13 | $39,53 | -%2,95 | $39,65 | $39,88 | $39,21 | 3,11M |
| 2026-08-12 | $40,73 | +%1,14 | $42,43 | $42,43 | $40,64 | 3,53M |
| 2026-08-11 | $40,27 | -%2,02 | $40,41 | $40,56 | $39,73 | 3,02M |
| 2026-08-10 | $41,10 | +%0,69 | $40,38 | $41,25 | $39,85 | 3,67M |
| 2026-08-07 | $40,82 | +%9,32 | $40,95 | $41,61 | $40,51 | 6,85M |
| 2026-08-06 | $37,34 | +%0,13 | $36,50 | $37,75 | $36,49 | 4,54M |
| 2026-08-05 | $37,29 | +%9,32 | $36,92 | $37,86 | $36,72 | 5,87M |
| 2026-08-04 | $34,11 | +%0,44 | $34,72 | $34,83 | $34,03 | 3,57M |
| 2026-08-03 | $33,96 | +%4,75 | $33,09 | $33,97 | $32,79 | 2,36M |
| 2026-07-31 | $32,42 | -%3,31 | $32,81 | $33,10 | $31,88 | 3,23M |
| 2026-07-30 | $33,53 | +%4,00 | $32,88 | $33,56 | $32,43 | 3,69M |
| 2026-07-29 | $32,24 | -%1,26 | $32,21 | $33,02 | $31,72 | 4,24M |
| 2026-07-28 | $32,65 | -%0,79 | $32,32 | $32,99 | $31,96 | 3,02M |
| 2026-07-27 | $32,91 | +%0,64 | $33,04 | $33,14 | $32,21 | 2,31M |
| 2026-07-24 | $32,70 | +%1,30 | $32,56 | $33,32 | $32,36 | 3,32M |
| 2026-07-23 | $32,28 | -%3,93 | $32,19 | $32,72 | $31,99 | 3,29M |
| 2026-07-22 | $33,60 | +%4,06 | $33,19 | $33,96 | $33,14 | 3,03M |
| 2026-07-21 | $32,29 | +%3,33 | $31,90 | $32,40 | $31,30 | 2,51M |
| 2026-07-20 | $31,25 | -%2,31 | $31,45 | $31,69 | $31,11 | 2,95M |
| 2026-07-17 | $31,99 | -%0,31 | $31,60 | $32,41 | $31,33 | 2,78M |
| 2026-07-16 | $32,09 | -%2,73 | $32,49 | $32,53 | $31,96 | 2,85M |
| 2026-07-15 | $32,99 | -%1,02 | $33,00 | $33,43 | $32,20 | 4,07M |
| 2026-07-14 | $33,33 | -%0,60 | $34,28 | $34,42 | $32,90 | 5,14M |
| 2026-07-13 | $33,53 | -%1,79 | $33,73 | $34,05 | $33,13 | 4,24M |
| 2026-07-10 | $34,14 | +%0,29 | $33,84 | $34,59 | $33,82 | 4,66M |
| 2026-07-09 | $34,04 | +%3,53 | $34,17 | $34,27 | $33,74 | 4,42M |
| 2026-07-08 | $32,88 | -%2,11 | $32,94 | $33,16 | $32,02 | 4,24M |
| 2026-07-07 | $33,59 | -%2,95 | $34,58 | $34,98 | $33,22 | 3,48M |
| 2026-07-06 | $34,61 | -%2,40 | $35,42 | $35,59 | $34,19 | 3,29M |
| 2026-07-02 | $35,46 | +%5,13 | $35,32 | $35,83 | $34,70 | 4,05M |
| 2026-07-01 | $33,73 | +%0,42 | $34,04 | $35,25 | $33,65 | 3,76M |
| 2026-06-30 | $33,59 | +%0,81 | $33,94 | $34,01 | $33,10 | 3,60M |
| 2026-06-29 | $33,32 | -%0,63 | $33,55 | $33,63 | $32,95 | 2,77M |
| 2026-06-26 | $33,53 | +%2,16 | $33,44 | $34,06 | $33,26 | 4,53M |
| 2026-06-25 | $32,82 | +%2,95 | $33,08 | $33,54 | $32,33 | 3,34M |
| 2026-06-24 | $31,88 | -%5,15 | $31,39 | $32,54 | $31,35 | 6,29M |
| 2026-06-23 | $33,61 | -%2,95 | $33,31 | $34,33 | $33,21 | 3,50M |
| 2026-06-22 | $34,63 | -%10,28 | $34,85 | $35,21 | $34,48 | 5,77M |
| 2026-06-18 | $38,60 | -%0,75 | $39,61 | $40,25 | $37,93 | 4,26M |
| 2026-06-17 | $38,89 | -%1,87 | $40,45 | $41,27 | $38,80 | 4,62M |
| 2026-06-16 | $39,63 | +%0,10 | $40,06 | $40,17 | $39,26 | 2,13M |
| 2026-06-15 | $39,59 | +%8,47 | $39,60 | $40,24 | $39,14 | 4,94M |
| 2026-06-12 | $36,50 | +%1,67 | $36,52 | $36,65 | $35,82 | 5,11M |
| 2026-06-11 | $35,90 | +%7,07 | $33,63 | $36,02 | $33,53 | 5,13M |
| 2026-06-10 | $33,53 | -%5,52 | $33,60 | $34,59 | $33,35 | 4,54M |
| 2026-06-09 | $35,49 | -%1,09 | $36,35 | $36,56 | $34,37 | 4,69M |
| 2026-06-08 | $35,88 | -%2,02 | $36,33 | $36,64 | $35,84 | 3,26M |
| 2026-06-05 | $36,62 | -%6,39 | $37,87 | $37,94 | $36,46 | 5,34M |
| 2026-06-04 | $39,12 | +%3,11 | $38,85 | $39,21 | $38,24 | 3,26M |