Stockscreener 앱 받기
42.96
2.31%
0.97
시간 외 거래:
42.87
-0.09
-0.21%
Gold Fields Ltd Adr 주식 (GFI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-22 | $43.19 | $41.68 | $1.51 | 2,319,822.0 | +2.31% |
| 2026-09-21 | $42.95 | $41.79 | $1.16 | 2,641,430.0 | -1.22% |
| 2026-09-18 | $42.88 | $41.93 | $0.95 | 3,382,351.0 | -1.92% |
| 2026-09-17 | $43.84 | $42.81 | $1.03 | 2,221,733.0 | +3.29% |
| 2026-09-16 | $43.63 | $41.34 | $2.29 | 4,094,677.0 | -2.21% |
| 2026-09-15 | $43.36 | $42.51 | $0.85 | 2,420,496.0 | -0.49% |
| 2026-09-14 | $43.63 | $42.62 | $1.01 | 2,787,060.0 | -4.39% |
| 2026-09-11 | $45.98 | $44.79 | $1.19 | 2,323,019.0 | -1.27% |
| 2026-09-10 | $46.40 | $45.53 | $0.865 | 2,915,618.0 | -2.87% |
| 2026-09-09 | $48.30 | $46.53 | $1.77 | 3,299,197.0 | -0.34% |
| 2026-09-08 | $48.01 | $47.14 | $0.868 | 2,930,663.0 | -0.44% |
| 2026-09-04 | $48.38 | $47.34 | $1.05 | 4,315,431.0 | -1.58% |
| 2026-09-03 | $48.34 | $46.84 | $1.49 | 5,415,126.0 | +7.21% |
| 2026-09-02 | $46.29 | $44.53 | $1.76 | 4,065,253.0 | +0.58% |
| 2026-09-01 | $46.44 | $44.50 | $1.94 | 3,740,204.0 | -3.69% |
| 2026-08-31 | $46.60 | $45.41 | $1.19 | 4,642,858.0 | +0.89% |
| 2026-08-28 | $48.42 | $45.51 | $2.91 | 5,857,229.0 | -4.25% |
| 2026-08-27 | $48.43 | $47.28 | $1.15 | 2,496,511.0 | +0.38% |
| 2026-08-26 | $48.45 | $47.52 | $0.925 | 4,669,906.0 | -2.15% |
| 2026-08-25 | $49.10 | $46.91 | $2.19 | 3,693,605.0 | +3.25% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $48.38 | $41.34 | $7.04 | 51,191,902.0 | -7.35% |
| 2026-08 | $49.10 | $32.79 | $16.31 | 82,708,304.0 | +43.05% |
| 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% |
3.27%
자본화:
|
볼륨(24시간):