Stockscreener 앱 받기
19.94
11.96%
-2.71
시간 외 거래:
19.79
-0.15
-0.75%
Gold Fields Ltd Adr 주식 (GFI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $21.46 | $19.90 | $1.56 | 7,947,069.0 | -11.96% |
| 2025-04-03 | $22.99 | $21.44 | $1.55 | 4,803,605.0 | -0.35% |
| 2025-04-02 | $22.86 | $22.37 | $0.485 | 3,340,973.0 | -0.13% |
| 2025-04-01 | $23.02 | $22.44 | $0.58 | 4,681,531.0 | +3.03% |
| 2025-03-31 | $22.40 | $21.58 | $0.82 | 4,780,779.0 | +0.82% |
| 2025-03-28 | $22.80 | $21.80 | $1.00 | 6,432,177.0 | +4.53% |
| 2025-03-27 | $20.98 | $20.58 | $0.395 | 3,522,824.0 | +1.75% |
| 2025-03-26 | $20.77 | $20.50 | $0.275 | 1,920,775.0 | -0.24% |
| 2025-03-25 | $20.99 | $20.59 | $0.40 | 2,967,304.0 | +0.39% |
| 2025-03-24 | $21.19 | $20.45 | $0.7349 | 4,718,848.0 | -4.81% |
| 2025-03-21 | $21.77 | $21.34 | $0.4282 | 5,506,918.0 | -1.14% |
| 2025-03-20 | $22.18 | $21.74 | $0.4448 | 2,987,384.0 | -0.09% |
| 2025-03-19 | $22.02 | $21.55 | $0.47 | 3,472,905.0 | +2.67% |
| 2025-03-18 | $21.50 | $21.10 | $0.395 | 4,086,822.0 | +3.20% |
| 2025-03-17 | $20.71 | $20.05 | $0.66 | 3,129,777.0 | +2.33% |
| 2025-03-14 | $20.74 | $20.05 | $0.685 | 3,408,491.0 | -2.75% |
| 2025-03-13 | $20.83 | $20.08 | $0.75 | 3,914,942.0 | +2.82% |
| 2025-03-12 | $20.28 | $19.87 | $0.4082 | 3,008,083.0 | -1.70% |
| 2025-03-11 | $20.62 | $19.99 | $0.635 | 4,523,020.0 | +3.63% |
| 2025-03-10 | $20.20 | $19.70 | $0.50 | 3,810,940.0 | -1.88% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $23.02 | $19.90 | $3.12 | 28,720,247.0 | -9.73% |
| 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% |
9.25%
자본화:
|
볼륨(24시간):