Stockscreener 앱 받기
38.24
0.75%
-0.29
시장 영업 전:
38.35
0.11
+0.29%
Gold Fields Ltd Adr 주식 (GFI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-29 | $39.86 | $37.73 | $2.13 | 3,514,671.0 | -0.75% |
| 2025-10-28 | $38.76 | $36.80 | $1.96 | 4,032,057.0 | +2.66% |
| 2025-10-27 | $38.27 | $36.37 | $1.90 | 6,522,355.0 | -6.87% |
| 2025-10-24 | $41.18 | $40.08 | $1.10 | 3,261,707.0 | -2.18% |
| 2025-10-23 | $41.53 | $40.26 | $1.27 | 3,638,828.0 | +4.04% |
| 2025-10-22 | $39.81 | $37.17 | $2.64 | 6,839,660.0 | +2.35% |
| 2025-10-21 | $40.08 | $38.34 | $1.74 | 6,758,603.0 | -11.59% |
| 2025-10-20 | $44.44 | $42.71 | $1.73 | 3,421,415.0 | +1.44% |
| 2025-10-17 | $44.85 | $41.90 | $2.95 | 4,736,121.0 | -7.46% |
| 2025-10-16 | $47.18 | $44.58 | $2.60 | 4,853,754.0 | +6.46% |
| 2025-10-15 | $44.15 | $41.63 | $2.52 | 3,545,853.0 | +3.87% |
| 2025-10-14 | $43.34 | $41.85 | $1.49 | 3,591,768.0 | -3.37% |
| 2025-10-13 | $43.70 | $42.22 | $1.48 | 3,406,952.0 | +6.41% |
| 2025-10-10 | $41.11 | $39.78 | $1.33 | 4,143,550.0 | +2.55% |
| 2025-10-09 | $43.49 | $39.30 | $4.19 | 4,560,281.0 | -7.86% |
| 2025-10-08 | $43.66 | $42.46 | $1.20 | 2,479,523.0 | +3.68% |
| 2025-10-07 | $42.38 | $41.20 | $1.18 | 2,604,601.0 | -1.46% |
| 2025-10-06 | $42.93 | $42.21 | $0.72 | 2,257,313.0 | +0.78% |
| 2025-10-03 | $42.58 | $41.72 | $0.86 | 2,238,785.0 | -0.28% |
| 2025-10-02 | $43.13 | $40.55 | $2.58 | 3,436,696.0 | +1.25% |
| 2025-10-01 | $42.79 | $41.39 | $1.40 | 2,890,716.0 | -0.52% |
| 2025-09-30 | $42.56 | $41.10 | $1.46 | 3,208,106.0 | +1.25% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $47.18 | $36.37 | $10.81 | 86,249,880.0 | -8.87% |
| 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% |
0.22%
2.03%
자본화:
|
볼륨(24시간):