Stockscreener 앱 받기
16.32
3.36%
+0.53
시간 외 거래:
16.40
0.08
+0.49%
Gold Fields Ltd ADR 주식 (GFI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $16.36 | $15.97 | $0.385 | 3,615,002.0 | +3.36% |
| 2024-05-16 | $16.75 | $15.77 | $0.9799 | 5,897,096.0 | -6.62% |
| 2024-05-15 | $17.11 | $16.56 | $0.545 | 1,795,172.0 | +0.65% |
| 2024-05-14 | $16.90 | $16.59 | $0.31 | 1,669,065.0 | +0.30% |
| 2024-05-13 | $17.05 | $16.56 | $0.49 | 1,182,962.0 | -1.12% |
| 2024-05-10 | $17.31 | $16.82 | $0.495 | 3,086,956.0 | +2.92% |
| 2024-05-09 | $16.55 | $16.20 | $0.3549 | 1,715,402.0 | +2.55% |
| 2024-05-08 | $16.10 | $15.54 | $0.56 | 2,430,733.0 | +0.94% |
| 2024-05-07 | $16.00 | $15.47 | $0.5299 | 3,462,970.0 | -3.99% |
| 2024-05-06 | $16.92 | $16.49 | $0.43 | 1,837,430.0 | +0.67% |
| 2024-05-03 | $16.59 | $16.15 | $0.44 | 2,106,751.0 | +0.43% |
| 2024-05-02 | $16.46 | $16.16 | $0.30 | 2,455,617.0 | -0.06% |
| 2024-05-01 | $16.82 | $16.22 | $0.595 | 2,287,257.0 | +1.36% |
| 2024-04-30 | $17.09 | $16.16 | $0.935 | 4,643,114.0 | -9.61% |
| 2024-04-29 | $18.11 | $17.60 | $0.505 | 1,988,671.0 | +2.05% |
| 2024-04-26 | $17.82 | $17.37 | $0.45 | 3,226,341.0 | +0.75% |
| 2024-04-25 | $17.50 | $16.69 | $0.81 | 2,861,255.0 | +2.59% |
| 2024-04-24 | $17.00 | $16.69 | $0.315 | 2,490,357.0 | +0.41% |
| 2024-04-23 | $16.91 | $16.31 | $0.605 | 2,706,870.0 | +1.38% |
| 2024-04-22 | $16.97 | $16.51 | $0.4596 | 4,784,039.0 | -5.61% |
| 2024-04-19 | $17.93 | $17.61 | $0.32 | 5,145,422.0 | -0.68% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $17.31 | $15.47 | $1.84 | 37,157,415.0 | +0.93% |
| 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% |
3.17%
자본화:
|
볼륨(24시간):