Gold Fields Ltd (EDGA)
TG
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 | 0.8 | 5.90405904059 | 13.55 | 14.7 | 13.4 | 6300 | 14.238621 | DE |
| 4 | 0.45 | 3.23741007194 | 13.9 | 14.7 | 12.6 | 4629 | 13.71455267 | DE |
| 12 | -1.75 | -10.8695652174 | 16.1 | 17.5 | 12.15 | 6756 | 14.61949088 | DE |
| 26 | -0.3 | -2.04778156997 | 14.65 | 17.5 | 11.85 | 7078 | 14.36269493 | DE |
| 52 | 3.15 | 28.125 | 11.2 | 17.8 | 10.85 | 7689 | 14.25567469 | DE |
| 156 | 2.35 | 19.5833333333 | 12 | 17.8 | 9.72 | 7981 | 13.83630998 | DE |
| 260 | 2.35 | 19.5833333333 | 12 | 17.8 | 9.72 | 7981 | 13.83630998 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 14.55 | 0.15 | 1.04 | 14.6 | 14.7 | 14.35 | 2382 |
| 1736458020 | 14.4 | 0.6 | 4.35 | 14.05 | 14.65 | 14 | 25222 |
| 1736371620 | 13.8 | 0.4 | 2.99 | 13.7 | 14 | 13.7 | 1136 |
| 1736285220 | 13.4 | -0.1 | -0.74 | 13.4 | 13.95 | 13.4 | 1358 |
| 1736198820 | 13.5 | -0.25 | -1.82 | 13.75 | 13.75 | 13.5 | 2335 |
| 1735939620 | 13.75 | 0 | 0.00 | 13.55 | 13.8 | 13.55 | 1450 |
| 1735853220 | 13.75 | 1 | 7.84 | 13 | 13.85 | 13 | 4728 |
| 1735594020 | 12.75 | -0.2 | -1.54 | 12.8 | 12.8 | 12.6 | 3329 |
| 1735334820 | 12.95 | 0.05 | 0.39 | 13.3 | 13.3 | 12.7 | 3666 |
| 1734989220 | 12.9 | -0.45 | -3.37 | 13.25 | 13.45 | 12.9 | 4528 |
| 1734730020 | 13.35 | 0 | 0.00 | 13.05 | 13.45 | 13.05 | 4848 |
| 1734643620 | 13.35 | 0.2 | 1.52 | 13.1 | 13.35 | 13.1 | 1379 |
| 1734557220 | 13.15 | -0.1 | -0.75 | 13.45 | 13.5 | 13.15 | 5563 |
| 1734470820 | 13.25 | -0.25 | -1.85 | 13.6 | 13.6 | 13.25 | 1641 |
| 1734384420 | 13.5 | -0.15 | -1.10 | 13.7 | 13.7 | 13.5 | 1790 |
| 1734125220 | 13.65 | -0.4 | -2.85 | 13.9 | 14 | 13.3 | 6461 |
| 1734038820 | 14.05 | -0.2 | -1.40 | 14.15 | 14.4 | 14.05 | 3668 |
| 1733952420 | 14.25 | 0.15 | 1.06 | 13.9 | 14.25 | 13.9 | 2299 |
| 1733866020 | 14.1 | 0.4 | 2.92 | 13.7 | 14.1 | 13.65 | 1546 |
| 1733779620 | 13.7 | 0.45 | 3.40 | 13.25 | 14 | 13.25 | 2311 |
| 1733520420 | 13.25 | -0.1 | -0.75 | 13.55 | 13.55 | 13.2 | 8419 |
| 1733434020 | 13.35 | -0.3 | -2.20 | 13.65 | 13.65 | 13.2 | 4653 |
| 1733347620 | 13.65 | 0.1 | 0.74 | 13.75 | 13.75 | 13.35 | 7570 |
| 1733261220 | 13.55 | -0.05 | -0.37 | 13.6 | 13.7 | 13.45 | 1576 |
| 1733174820 | 13.6 | 0.1 | 0.74 | 13.4 | 13.7 | 13.2 | 6645 |
| 1732915620 | 13.5 | 0 | 0.00 | 13.65 | 13.75 | 13.45 | 5433 |
| 1732829220 | 13.5 | -0.35 | -2.53 | 13.6 | 13.6 | 13.2 | 1843 |
| 1732742820 | 13.85 | -0.3 | -2.12 | 14.05 | 14.05 | 13.55 | 2190 |
| 1732656420 | 14.15 | 0.1 | 0.71 | 13.95 | 14.15 | 13.9 | 505 |
| 1732570020 | 14.05 | -0.75 | -5.07 | 14.45 | 14.45 | 13.7 | 11354 |
| 1732310820 | 14.8 | 0.35 | 2.42 | 14.55 | 15.1 | 14.5 | 14450 |
| 1732224420 | 14.45 | 0.45 | 3.21 | 14.1 | 14.45 | 14 | 3576 |
| 1732138020 | 14 | 0.05 | 0.36 | 14.2 | 14.2 | 14 | 290 |
| 1732051620 | 13.95 | 0.05 | 0.36 | 13.95 | 14.4 | 13.9 | 8386 |
| 1731965220 | 13.9 | 1 | 7.75 | 13.3 | 14.2 | 13.25 | 10268 |
| 1731705960 | 12.9 | -0.2 | -1.53 | 12.85 | 13.05 | 12.75 | 8960 |
| 1731619560 | 13.1 | 0.05 | 0.38 | 12.7 | 13.25 | 12.15 | 31405 |
| 1731533160 | 13.05 | 0.05 | 0.38 | 13.2 | 13.3 | 13.05 | 7303 |
| 1731446820 | 13 | -0.6 | -4.41 | 13.5 | 13.5 | 12.85 | 13207 |
| 1731360420 | 13.6 | -1.2 | -8.11 | 14.6 | 14.6 | 13.5 | 6248 |
| 1731101220 | 14.8 | -0.45 | -2.95 | 14.9 | 15 | 14.45 | 2034 |
| 1731014760 | 15.25 | 0.3 | 2.01 | 14.9 | 15.25 | 14.65 | 4306 |
| 1730928360 | 14.95 | -0.2 | -1.32 | 15.3 | 15.45 | 14.3 | 14721 |
| 1730841960 | 15.15 | 0.25 | 1.68 | 14.85 | 15.15 | 14.85 | 1880 |
| 1730755560 | 14.9 | -0.4 | -2.61 | 15.2 | 15.2 | 14.65 | 2098 |
| 1730496360 | 15.3 | -0.1 | -0.65 | 15.35 | 15.4 | 15.3 | 3601 |
| 1730409960 | 15.4 | -0.55 | -3.45 | 15.85 | 15.85 | 15 | 3545 |
| 1730323560 | 15.95 | 0.15 | 0.95 | 15.6 | 16.399999 | 15.6 | 2886 |
| 1730237160 | 15.8 | -0.05 | -0.32 | 16 | 16.149999 | 15.8 | 2109 |
| 1730150760 | 15.85 | -0.45 | -2.76 | 15.95 | 15.95 | 15.65 | 5228 |
| 1729888020 | 16.3 | 0 | 0.00 | 16.35 | 16.45 | 16.1 | 4115 |
| 1729801560 | 16.3 | -0.15 | -0.91 | 16.8 | 16.85 | 15.7 | 11445 |
| 1729715160 | 16.45 | -1 | -5.73 | 17.45 | 17.5 | 16.3 | 14509 |
| 1729628760 | 17.45 | 0.6 | 3.56 | 16.899999 | 17.5 | 16.55 | 17618 |
| 1729542360 | 16.85 | 0.25 | 1.51 | 16.5 | 17.3 | 16.399999 | 27804 |
| 1729283160 | 16.6 | 0.8 | 5.06 | 16.1 | 16.8 | 16 | 20141 |
| 1729196760 | 15.8 | 0.8 | 5.33 | 15.1 | 16 | 15.1 | 41248 |
| 1729110360 | 15 | 0.55 | 3.81 | 14.7 | 15.3 | 14.7 | 19822 |
| 1729023960 | 14.45 | 0.5 | 3.58 | 14.3 | 14.45 | 14.15 | 5808 |
| 1728937620 | 13.95 | -0.25 | -1.76 | 14.2 | 14.25 | 13.95 | 6310 |
| 1728678360 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 620 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
