Stockscreener 앱 받기
29.75
1.62%
-0.49
시간 외 거래:
29.95
0.20
+0.67%
Gold Fields Ltd Adr 주식 (GFI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-14 | $30.47 | $29.61 | $0.855 | 2,479,278.0 | -1.62% |
| 2025-08-13 | $31.30 | $30.04 | $1.26 | 3,739,888.0 | -3.60% |
| 2025-08-12 | $31.65 | $30.98 | $0.67 | 2,590,707.0 | +0.80% |
| 2025-08-11 | $31.39 | $30.46 | $0.93 | 2,694,064.0 | -0.54% |
| 2025-08-08 | $31.57 | $30.82 | $0.7488 | 2,582,819.0 | +0.51% |
| 2025-08-07 | $31.77 | $30.99 | $0.78 | 3,685,547.0 | +1.17% |
| 2025-08-06 | $30.80 | $30.12 | $0.675 | 4,202,673.0 | +1.99% |
| 2025-08-05 | $30.47 | $28.37 | $2.10 | 5,996,557.0 | +6.61% |
| 2025-08-04 | $28.38 | $26.20 | $2.18 | 6,399,748.0 | +10.59% |
| 2025-08-01 | $25.74 | $24.78 | $0.96 | 3,739,496.0 | +5.05% |
| 2025-07-31 | $24.52 | $24.11 | $0.405 | 1,786,773.0 | -0.41% |
| 2025-07-30 | $25.18 | $24.27 | $0.908 | 2,554,188.0 | -3.40% |
| 2025-07-29 | $25.33 | $24.50 | $0.83 | 1,899,108.0 | +2.84% |
| 2025-07-28 | $24.78 | $24.29 | $0.49 | 2,223,246.0 | -0.24% |
| 2025-07-25 | $24.80 | $23.86 | $0.94 | 3,939,474.0 | +0.12% |
| 2025-07-24 | $24.88 | $24.09 | $0.785 | 1,809,633.0 | -2.03% |
| 2025-07-23 | $25.27 | $25.13 | $0.14 | 840,977.0 | -2.44% |
| 2025-07-22 | $26.07 | $25.37 | $0.70 | 2,502,935.0 | +1.38% |
| 2025-07-21 | $25.79 | $24.88 | $0.905 | 2,903,363.0 | +5.04% |
| 2025-07-18 | $24.74 | $24.07 | $0.665 | 2,483,186.0 | +1.00% |
| 2025-07-17 | $24.11 | $23.41 | $0.705 | 2,595,129.0 | +0.13% |
| 2025-07-16 | $24.23 | $23.41 | $0.825 | 2,868,631.0 | -1.32% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $31.77 | $24.78 | $6.99 | 40,590,055.0 | +22.13% |
| 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% |
0.84%
자본화:
|
볼륨(24시간):