Stockscreener 앱 받기
44.64
2.52%
1.042
Gold Fields Ltd Adr 주식 (GFI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-30 | $45.41 | $44.07 | $1.34 | 1,072,181.0 | +2.36% |
| 2025-12-29 | $45.00 | $43.06 | $1.94 | 2,976,433.0 | -6.36% |
| 2025-12-26 | $46.88 | $45.52 | $1.36 | 1,169,706.0 | +1.20% |
| 2025-12-24 | $46.64 | $44.95 | $1.69 | 886,166.0 | -0.35% |
| 2025-12-23 | $46.73 | $45.63 | $1.10 | 3,231,477.0 | -1.81% |
| 2025-12-22 | $47.60 | $46.41 | $1.19 | 2,711,893.0 | +4.12% |
| 2025-12-19 | $45.90 | $44.12 | $1.78 | 3,557,876.0 | +2.24% |
| 2025-12-18 | $45.42 | $43.88 | $1.54 | 3,048,054.0 | -0.99% |
| 2025-12-17 | $45.05 | $43.83 | $1.22 | 2,103,637.0 | +1.87% |
| 2025-12-16 | $45.20 | $43.21 | $1.99 | 2,911,510.0 | -0.34% |
| 2025-12-15 | $44.62 | $43.10 | $1.52 | 3,305,289.0 | +1.03% |
| 2025-12-12 | $45.81 | $42.72 | $3.09 | 4,396,608.0 | -3.57% |
| 2025-12-11 | $45.70 | $42.82 | $2.88 | 3,257,853.0 | +4.79% |
| 2025-12-10 | $43.66 | $41.70 | $1.96 | 3,685,233.0 | -0.12% |
| 2025-12-09 | $43.14 | $41.27 | $1.87 | 2,518,519.0 | +4.66% |
| 2025-12-08 | $42.35 | $41.08 | $1.27 | 3,120,653.0 | -2.46% |
| 2025-12-05 | $44.32 | $41.90 | $2.42 | 2,912,848.0 | +1.42% |
| 2025-12-04 | $41.70 | $40.68 | $1.02 | 2,067,695.0 | +1.91% |
| 2025-12-03 | $42.03 | $40.83 | $1.20 | 1,760,228.0 | -1.30% |
| 2025-12-02 | $42.22 | $40.22 | $2.00 | 2,796,182.0 | -3.11% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $47.60 | $40.22 | $7.38 | 57,011,427.0 | +4.06% |
| 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% |
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% |
0.70%
자본화:
|
볼륨(24시간):