Stockscreener 앱 받기
24.58
2.24%
-0.61
Gold Fields Ltd Adr 주식 (GFI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $24.81 | $24.49 | $0.32 | 629,262.0 | -2.38% |
| 2025-06-02 | $25.32 | $23.77 | $1.55 | 4,190,189.0 | +9.52% |
| 2025-05-30 | $23.00 | $22.39 | $0.615 | 3,023,772.0 | -0.04% |
| 2025-05-29 | $23.36 | $22.86 | $0.495 | 2,822,751.0 | +1.28% |
| 2025-05-28 | $22.74 | $22.40 | $0.34 | 1,909,884.0 | +2.53% |
| 2025-05-27 | $22.26 | $21.80 | $0.46 | 3,396,276.0 | -4.03% |
| 2025-05-23 | $23.16 | $22.61 | $0.5554 | 2,865,323.0 | +4.76% |
| 2025-05-22 | $22.22 | $21.57 | $0.65 | 2,291,639.0 | +0.09% |
| 2025-05-21 | $22.37 | $21.85 | $0.52 | 2,590,723.0 | +0.14% |
| 2025-05-20 | $22.01 | $21.19 | $0.82 | 2,780,236.0 | +3.34% |
| 2025-05-19 | $21.31 | $20.90 | $0.4101 | 2,464,353.0 | +3.10% |
| 2025-05-16 | $20.65 | $20.08 | $0.57 | 3,388,158.0 | -0.72% |
| 2025-05-15 | $20.79 | $20.14 | $0.655 | 3,510,511.0 | +3.79% |
| 2025-05-14 | $20.14 | $19.35 | $0.7849 | 4,170,755.0 | -0.74% |
| 2025-05-13 | $20.21 | $19.85 | $0.36 | 6,836,212.0 | -0.05% |
| 2025-05-12 | $20.89 | $20.07 | $0.82 | 5,194,414.0 | -10.47% |
| 2025-05-09 | $22.64 | $21.95 | $0.685 | 2,697,638.0 | +1.90% |
| 2025-05-08 | $22.67 | $22.05 | $0.6191 | 2,634,677.0 | -3.66% |
| 2025-05-07 | $23.20 | $22.71 | $0.495 | 3,561,963.0 | -1.96% |
| 2025-05-06 | $23.50 | $22.93 | $0.57 | 3,828,439.0 | +2.40% |
Gold Fields Ltd Adr 주식 (GFI) 연도별 가격 이력
이 심층 분석에서는 Gold Fields Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GFI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gold Fields Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gold Fields Ltd Adr 주식 (GFI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $25.32 | $23.77 | $1.55 | 4,819,451.0 | +6.91% |
| 2025-05 | $23.50 | $19.35 | $4.15 | 71,724,312.0 | +2.04% |
| 2025-04 | $25.52 | $19.41 | $6.11 | 102,932,330.0 | +2.04% |
| 2025-03 | $22.80 | $18.25 | $4.55 | 74,907,563.0 | +22.93% |
| 2025-02 | $19.80 | $17.19 | $2.61 | 63,618,292.0 | +6.14% |
| 2025-01 | $17.45 | $13.78 | $3.67 | 50,945,105.0 | +28.26% |
Gold Fields Ltd Adr 주식 (GFI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.05 | $12.98 | $2.07 | 42,703,815.0 | -9.18% |
| 2024-11 | $16.85 | $13.22 | $3.63 | 55,460,659.0 | -12.08% |
| 2024-10 | $18.96 | $14.90 | $4.06 | 61,633,563.0 | +7.36% |
| 2024-09 | $16.49 | $13.16 | $3.33 | 59,384,680.0 | +11.72% |
| 2024-08 | $17.63 | $13.72 | $3.91 | 87,291,939.0 | -19.93% |
| 2024-07 | $17.66 | $14.64 | $3.02 | 62,885,638.0 | +15.17% |
| 2024-06 | $16.25 | $13.25 | $3.00 | 69,663,655.0 | -5.40% |
| 2024-05 | $17.31 | $15.47 | $1.84 | 52,995,791.0 | -2.60% |
| 2024-04 | $18.96 | $15.85 | $3.11 | 105,401,231.0 | +1.76% |
| 2024-03 | $16.09 | $13.08 | $3.01 | 82,000,435.0 | +21.86% |
| 2024-02 | $15.90 | $12.28 | $3.62 | 79,862,344.0 | -11.89% |
| 2024-01 | $15.05 | $12.19 | $2.86 | 107,870,475.0 | +2.35% |
Gold Fields Ltd Adr 주식 (GFI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.73 | $13.82 | $2.91 | 98,292,658.0 | -5.43% |
| 2023-11 | $15.38 | $12.40 | $2.97 | 87,844,841.0 | +17.43% |
| 2023-10 | $14.52 | $10.31 | $4.21 | 113,327,417.0 | +19.89% |
| 2023-09 | $13.17 | $10.65 | $2.52 | 83,062,187.0 | -14.01% |
| 2023-08 | $14.70 | $11.21 | $3.49 | 95,074,964.0 | -18.36% |
| 2023-07 | $16.05 | $13.01 | $3.04 | 82,261,851.0 | +11.86% |
| 2023-06 | $16.35 | $13.34 | $3.01 | 123,863,750.0 | -8.53% |
| 2023-05 | $17.78 | $14.49 | $3.29 | 113,982,513.0 | -2.83% |
| 2023-04 | $15.88 | $13.24 | $2.64 | 111,507,467.0 | +16.82% |
| 2023-03 | $13.62 | $9.00 | $4.62 | 159,325,460.0 | +46.53% |
| 2023-02 | $11.69 | $8.89 | $2.80 | 100,189,046.0 | -20.54% |
| 2023-01 | $12.86 | $10.52 | $2.34 | 96,340,523.0 | +10.53% |
2.13%
자본화:
|
볼륨(24시간):