Gold Fields Ltd (G1FI34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 0.757575757576 | 39.6 | 39.9 | 35.68 | 2343 | 37.09972999 | DR |
| 4 | -0.85 | -2.08588957055 | 40.75 | 42.4 | 35.68 | 701 | 37.54217739 | DR |
| 12 | 0.7 | 1.78571428571 | 39.2 | 48.65 | 35.68 | 898 | 42.46111293 | DR |
| 26 | 0.65 | 1.65605095541 | 39.25 | 48.65 | 27 | 787 | 39.13906657 | DR |
| 52 | 4.05 | 11.2970711297 | 35.85 | 48.65 | 26.42 | 767 | 36.74740407 | DR |
| 156 | 16.8 | 72.7272727273 | 23.1 | 48.65 | 18.7 | 2889 | 25.44548021 | DR |
| 260 | 3.9 | 10.8333333333 | 36 | 48.65 | 18.7 | 2571 | 25.47319801 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718918940 | 39.9 | 1.46 | 3.80 | 38.9 | 39.9 | 38.9 | 170 |
| 1718832600 | 38.44 | 0 | 0.00 | 38.44 | 38.44 | 38.44 | 0 |
| 1718746200 | 38.44 | 2.02 | 5.55 | 37.32 | 38.44 | 37.32 | 3059 |
| 1718659800 | 36.42 | -0.05 | -0.14 | 36.42 | 36.42 | 36.42 | 4 |
| 1718400600 | 36.47 | 0.06 | 0.16 | 36.6 | 36.6 | 35.68 | 4216 |
| 1718314200 | 36.41 | -4.67 | -11.37 | 39.6 | 39.6 | 36.41 | 2091 |
| 1718227800 | 41.08 | 0 | 0.00 | 41.08 | 41.08 | 41.08 | 0 |
| 1718141400 | 41.08 | -1.32 | -3.11 | 41.08 | 41.08 | 41.08 | 100 |
| 1718055000 | 42.4 | 1.4 | 3.41 | 41.64 | 42.4 | 41.64 | 211 |
| 1717795800 | 41 | -1.36 | -3.21 | 41.99 | 41.99 | 41 | 52 |
| 1717709400 | 42.36 | 1.12 | 2.72 | 41.39 | 42.4 | 41.39 | 94 |
| 1717622940 | 41.24 | 1.4 | 3.51 | 40.4 | 41.36 | 40.4 | 149 |
| 1717536600 | 39.84 | -0.71 | -1.75 | 40.5 | 40.5 | 39.3 | 66 |
| 1717450200 | 40.55 | -0.62 | -1.51 | 41.2 | 41.2 | 40.55 | 438 |
| 1717191000 | 41.17 | -0.19 | -0.46 | 41.12 | 41.17 | 41.12 | 4 |
| 1717018140 | 41.36 | -0.68 | -1.62 | 41.36 | 41.36 | 41.36 | 6 |
| 1716931740 | 42.04 | 1.39 | 3.42 | 41.65 | 42.12 | 41.65 | 15 |
| 1716845400 | 40.65 | 0 | 0.00 | 40.65 | 40.65 | 40.65 | 0 |
| 1716586200 | 40.65 | 0 | 0.00 | 40.65 | 40.65 | 40.65 | 0 |
| 1716499800 | 40.65 | -1.35 | -3.21 | 40.75 | 40.75 | 40.65 | 3 |
| 1716413340 | 42 | -0.16 | -0.38 | 42 | 42 | 42 | 9 |
| 1716327000 | 42.16 | -0.64 | -1.50 | 42.85 | 42.85 | 42.1 | 216 |
| 1716240600 | 42.8 | 1.64 | 3.98 | 42.9 | 43.16 | 42.8 | 42 |
| 1715981400 | 41.16 | 0.52 | 1.28 | 41.48 | 41.48 | 41.12 | 43 |
| 1715895000 | 40.64 | -2.8 | -6.45 | 43 | 43 | 40.64 | 226 |
| 1715808600 | 43.44 | 0.38 | 0.88 | 43.3 | 43.44 | 43.3 | 274 |
| 1715722200 | 43.06 | 0.34 | 0.80 | 42.72 | 43.34 | 42.72 | 347 |
| 1715635800 | 42.72 | -0.92 | -2.11 | 43.2 | 43.2 | 42.72 | 261 |
| 1715376600 | 43.64 | 1.32 | 3.12 | 43.15 | 44.37 | 43.15 | 392 |
| 1715290140 | 42.32 | 1.74 | 4.29 | 42.16 | 42.48 | 42.09 | 391 |
| 1715203800 | 40.58 | 0.42 | 1.05 | 40.14 | 40.81 | 39.52 | 253 |
| 1715117400 | 40.16 | -1.76 | -4.20 | 40.39 | 40.39 | 39.3 | 438 |
| 1715031000 | 41.92 | 0.36 | 0.87 | 42.65 | 42.8 | 41.92 | 601 |
| 1714771800 | 41.56 | 0 | 0.00 | 41.7 | 41.8 | 41.56 | 775 |
| 1714685400 | 41.56 | -0.52 | -1.24 | 42.05 | 42.05 | 41.56 | 998 |
| 1714512600 | 42.08 | -3.67 | -8.02 | 43.9 | 43.9 | 42.08 | 952 |
| 1714426200 | 45.75 | 1.11 | 2.49 | 45.9 | 46.2 | 45.7 | 778 |
| 1714167000 | 44.64 | -0.36 | -0.80 | 45.2 | 45.2 | 44.52 | 1076 |
| 1714080540 | 45 | 1.24 | 2.83 | 44.18 | 45.04 | 43.92 | 308 |
| 1713994200 | 43.76 | 0.76 | 1.77 | 43.32 | 43.81 | 43.32 | 249 |
| 1713907800 | 43 | -0.64 | -1.47 | 42.47 | 43 | 42.47 | 515 |
| 1713821340 | 43.64 | -2.26 | -4.92 | 45.1 | 45.1 | 43 | 119 |
| 1713562200 | 45.9 | -0.75 | -1.61 | 46.75 | 46.75 | 45.7 | 3624 |
| 1713475800 | 46.65 | 0.35 | 0.76 | 46.3 | 46.73 | 46.3 | 645 |
| 1713389400 | 46.3 | 0.25 | 0.54 | 46.4 | 46.4 | 46 | 557 |
| 1713302940 | 46.05 | 0.39 | 0.85 | 46.2 | 46.2 | 45.66 | 550 |
| 1713216600 | 45.66 | -1.79 | -3.77 | 47.85 | 47.85 | 45.5 | 1087 |
| 1712957400 | 47.45 | 1.45 | 3.15 | 48.65 | 48.65 | 47.45 | 2789 |
| 1712870940 | 46 | 1.9 | 4.31 | 44.5 | 46 | 44.5 | 4293 |
| 1712784540 | 44.1 | -0.9 | -2.00 | 44.9 | 44.9 | 43.3 | 955 |
| 1712698140 | 45 | 1.26 | 2.88 | 44.53 | 45 | 44.53 | 840 |
| 1712611740 | 43.74 | -0.38 | -0.86 | 44.22 | 44.22 | 43.52 | 574 |
| 1712352600 | 44.12 | 1.79 | 4.23 | 43 | 44.12 | 43 | 1470 |
| 1712266140 | 42.33 | 0.23 | 0.55 | 42.1 | 42.76 | 42.1 | 3053 |
| 1712179740 | 42.1 | 2.1 | 5.25 | 41.44 | 42.1 | 41.44 | 3792 |
| 1712093400 | 40 | -0.4 | -0.99 | 41.12 | 41.12 | 40 | 1806 |
| 1712006940 | 40.4 | 0.6 | 1.51 | 40.78 | 40.85 | 40.4 | 1333 |
| 1711661400 | 39.8 | 0.8 | 2.05 | 39.2 | 40.01 | 39.2 | 438 |
| 1711574940 | 39 | 0.48 | 1.25 | 39 | 39 | 39 | 2 |
| 1711488540 | 38.52 | 0.4 | 1.05 | 38.21 | 38.52 | 38.2 | 17 |
| 1711402140 | 38.12 | 0.18 | 0.47 | 38.5 | 38.8 | 38.12 | 218 |
| 1711143000 | 37.94 | -1.2 | -3.07 | 38.55 | 38.55 | 37.5 | 748 |
| 1711056600 | 39.14 | 1.57 | 4.18 | 38.2 | 39.14 | 38.2 | 39 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
