Stockscreener 앱 받기
15.07
0.87%
0.13
시간 외 거래:
15.07
Gold Fields Ltd Adr 주식 (GFI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $15.23 | $14.86 | $0.38 | 2,285,190.0 | +0.87% |
| 2024-11-20 | $15.05 | $14.72 | $0.335 | 2,165,570.0 | -0.33% |
| 2024-11-19 | $15.07 | $14.66 | $0.41 | 3,310,617.0 | +3.09% |
| 2024-11-18 | $14.54 | $14.32 | $0.225 | 2,764,629.0 | +6.44% |
| 2024-11-15 | $13.85 | $13.57 | $0.2775 | 2,975,097.0 | -0.44% |
| 2024-11-14 | $13.89 | $13.22 | $0.6684 | 4,331,010.0 | +0.29% |
| 2024-11-13 | $14.05 | $13.68 | $0.37 | 3,422,366.0 | -2.43% |
| 2024-11-12 | $14.05 | $13.66 | $0.39 | 5,334,118.0 | -3.11% |
| 2024-11-11 | $14.97 | $14.29 | $0.6741 | 4,016,959.0 | -8.42% |
| 2024-11-08 | $16.05 | $15.51 | $0.5399 | 3,024,461.0 | -2.71% |
| 2024-11-07 | $16.45 | $16.00 | $0.45 | 2,228,527.0 | +2.53% |
| 2024-11-06 | $16.00 | $15.40 | $0.60 | 3,588,318.0 | -3.77% |
| 2024-11-05 | $16.68 | $16.37 | $0.31 | 1,699,277.0 | +1.79% |
| 2024-11-04 | $16.45 | $16.11 | $0.33 | 1,587,350.0 | -0.37% |
| 2024-11-01 | $16.85 | $16.22 | $0.631 | 1,544,870.0 | -1.52% |
| 2024-10-31 | $16.74 | $16.31 | $0.43 | 2,770,053.0 | -3.57% |
| 2024-10-30 | $17.53 | $16.98 | $0.55 | 4,242,483.0 | -0.29% |
| 2024-10-29 | $17.40 | $17.08 | $0.32 | 3,734,417.0 | -0.58% |
| 2024-10-28 | $17.39 | $17.16 | $0.225 | 2,131,186.0 | -1.54% |
| 2024-10-25 | $17.86 | $17.46 | $0.40 | 3,040,770.0 | -2.01% |
| 2024-10-24 | $17.95 | $17.43 | $0.515 | 2,602,746.0 | -0.45% |
| 2024-10-23 | $18.21 | $17.73 | $0.48 | 3,297,769.0 | -5.08% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $16.85 | $13.22 | $3.63 | 46,563,549.0 | -8.56% |
| 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% |
Gold Fields Ltd Adr 주식 (GFI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $11.44 | $9.76 | $1.68 | 117,007,501.0 | -7.17% |
| 2022-11 | $12.80 | $7.28 | $5.52 | 385,946,843.0 | +41.50% |
| 2022-10 | $8.93 | $7.46 | $1.47 | 190,515,579.0 | -2.60% |
| 2022-09 | $8.64 | $7.03 | $1.61 | 205,105,958.0 | +0.00% |
| 2022-08 | $9.74 | $8.04 | $1.71 | 139,238,881.0 | -12.07% |
| 2022-07 | $9.66 | $8.50 | $1.16 | 139,881,180.0 | +0.88% |
| 2022-06 | $10.21 | $9.02 | $1.19 | 264,029,065.0 | -2.36% |
| 2022-05 | $13.73 | $9.29 | $4.45 | 173,766,299.0 | -30.45% |
| 2022-04 | $16.92 | $12.83 | $4.09 | 124,432,623.0 | -13.13% |
| 2022-03 | $17.20 | $13.88 | $3.32 | 232,151,715.0 | +10.27% |
| 2022-02 | $14.19 | $10.27 | $3.92 | 202,490,554.0 | +32.26% |
| 2022-01 | $11.39 | $9.76 | $1.63 | 160,618,502.0 | -3.55% |
1.10%
0.28%
자본화:
|
볼륨(24시간):