Stockscreener 앱 받기
39.75
3.29%
-0.98
Gold Fields Ltd Adr 주식 (GFI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-13 | $39.88 | $39.28 | $0.595 | 1,087,980.0 | -2.48% |
| 2026-08-12 | $42.43 | $40.64 | $1.79 | 3,524,886.0 | +1.14% |
| 2026-08-11 | $40.56 | $39.73 | $0.835 | 3,018,491.0 | -2.02% |
| 2026-08-10 | $41.25 | $39.85 | $1.40 | 3,663,720.0 | +0.69% |
| 2026-08-07 | $41.61 | $40.51 | $1.10 | 6,838,821.0 | +9.32% |
| 2026-08-06 | $37.75 | $36.49 | $1.26 | 4,534,978.0 | +0.13% |
| 2026-08-05 | $37.86 | $36.72 | $1.14 | 5,855,789.0 | +9.32% |
| 2026-08-04 | $34.83 | $34.03 | $0.80 | 3,560,808.0 | +0.44% |
| 2026-08-03 | $33.97 | $32.79 | $1.18 | 2,351,340.0 | +4.77% |
| 2026-07-31 | $33.10 | $31.88 | $1.22 | 2,979,751.0 | -3.33% |
| 2026-07-30 | $33.56 | $32.43 | $1.13 | 3,685,807.0 | +4.00% |
| 2026-07-29 | $33.02 | $31.72 | $1.30 | 4,229,086.0 | -1.26% |
| 2026-07-28 | $32.98 | $31.95 | $1.03 | 3,020,380.0 | -0.79% |
| 2026-07-27 | $33.14 | $32.20 | $0.935 | 2,311,137.0 | +0.64% |
| 2026-07-24 | $33.32 | $32.36 | $0.96 | 3,315,593.0 | +1.30% |
| 2026-07-23 | $32.72 | $31.99 | $0.73 | 3,282,913.0 | -3.93% |
| 2026-07-22 | $33.96 | $33.14 | $0.819 | 3,032,666.0 | +4.06% |
| 2026-07-21 | $32.40 | $31.30 | $1.10 | 2,502,188.0 | +3.33% |
| 2026-07-20 | $31.69 | $31.11 | $0.58 | 2,943,281.0 | -2.31% |
| 2026-07-17 | $32.41 | $31.33 | $1.08 | 2,778,488.0 | -0.31% |
| 2026-07-16 | $32.53 | $31.96 | $0.57 | 2,845,286.0 | -2.73% |
| 2026-07-15 | $33.43 | $32.20 | $1.24 | 4,046,552.0 | -1.02% |
| 2026-07-14 | $34.42 | $32.90 | $1.52 | 4,994,550.0 | -0.60% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $42.43 | $32.79 | $9.64 | 34,436,813.0 | +22.54% |
| 2026-07 | $35.83 | $31.11 | $4.72 | 77,771,590.0 | -3.50% |
| 2026-06 | $41.27 | $31.35 | $9.92 | 86,040,958.0 | -15.73% |
| 2026-05 | $47.34 | $38.29 | $9.05 | 59,343,949.0 | -6.17% |
| 2026-04 | $52.97 | $41.27 | $11.70 | 61,654,106.0 | -6.43% |
| 2026-03 | $58.85 | $38.38 | $20.47 | 87,665,547.0 | -22.84% |
| 2026-02 | $59.36 | $48.33 | $11.03 | 57,166,452.0 | +17.40% |
| 2026-01 | $61.64 | $42.10 | $19.54 | 74,846,690.0 | +14.80% |
Gold Fields Ltd Adr 주식 (GFI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $47.60 | $40.22 | $7.38 | 57,966,254.0 | +2.87% |
| 2025-11 | $43.56 | $35.46 | $8.10 | 71,602,495.0 | +11.66% |
| 2025-10 | $47.18 | $36.37 | $10.81 | 88,392,745.0 | -8.46% |
| 2025-09 | $42.74 | $33.31 | $9.43 | 80,417,270.0 | +25.33% |
| 2025-08 | $33.57 | $24.78 | $8.79 | 70,845,530.0 | +37.44% |
| 2025-07 | $26.07 | $23.23 | $2.84 | 53,803,408.0 | +2.92% |
| 2025-06 | $26.36 | $22.40 | $3.96 | 62,150,313.0 | +2.91% |
| 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% |
2.29%
자본화:
|
볼륨(24시간):