Stockscreener 앱 받기
13.79
1.55%
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $14.01 | $13.70 | $0.31 | 5,947,769.0 | +1.55% |
| 2024-12-19 | $13.84 | $13.51 | $0.335 | 2,225,535.0 | -0.51% |
| 2024-12-18 | $14.18 | $13.57 | $0.61 | 2,504,111.0 | -1.80% |
| 2024-12-17 | $14.00 | $13.74 | $0.26 | 2,347,282.0 | -2.39% |
| 2024-12-16 | $14.40 | $14.14 | $0.26 | 1,638,614.0 | -1.04% |
| 2024-12-13 | $14.62 | $14.21 | $0.415 | 1,750,774.0 | -2.04% |
| 2024-12-12 | $15.00 | $14.67 | $0.33 | 2,748,117.0 | -1.34% |
| 2024-12-11 | $15.05 | $14.62 | $0.43 | 2,100,425.0 | +2.20% |
| 2024-12-10 | $14.79 | $14.49 | $0.30 | 1,618,287.0 | +1.25% |
| 2024-12-09 | $14.78 | $14.31 | $0.47 | 3,061,631.0 | +3.60% |
| 2024-12-06 | $14.21 | $13.85 | $0.355 | 1,746,093.0 | -1.70% |
| 2024-12-05 | $14.24 | $14.03 | $0.215 | 1,773,138.0 | -0.70% |
| 2024-12-04 | $14.54 | $14.14 | $0.395 | 2,101,282.0 | -1.86% |
| 2024-12-03 | $14.53 | $14.17 | $0.36 | 2,370,946.0 | +2.62% |
| 2024-12-02 | $14.37 | $14.11 | $0.255 | 1,907,599.0 | -2.48% |
| 2024-11-29 | $14.55 | $14.13 | $0.42 | 2,003,675.0 | -0.48% |
| 2024-11-27 | $14.78 | $14.40 | $0.38 | 2,386,496.0 | -1.02% |
| 2024-11-26 | $14.73 | $14.49 | $0.245 | 1,565,248.0 | -0.14% |
| 2024-11-25 | $14.85 | $14.54 | $0.31 | 2,807,137.0 | -3.35% |
| 2024-11-22 | $15.51 | $15.16 | $0.345 | 2,419,744.0 | +1.13% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $15.05 | $13.51 | $1.55 | 41,789,372.0 | -4.83% |
| 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% |
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% |
2.75%
0.22%
자본화:
|
볼륨(24시간):