Stockscreener 앱 받기
22.88
7.92%
1.68
시간 외 거래:
22.88
Gold Fields Ltd Adr 주식 (GFI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $23.09 | $22.57 | $0.515 | 4,086,106.0 | +7.92% |
| 2025-05-02 | $22.01 | $21.02 | $0.995 | 3,816,458.0 | -0.56% |
| 2025-05-01 | $21.75 | $21.09 | $0.67 | 3,854,024.0 | -5.41% |
| 2025-04-30 | $22.59 | $22.16 | $0.43 | 2,717,830.0 | +2.22% |
| 2025-04-29 | $22.31 | $21.91 | $0.3977 | 2,428,162.0 | -1.30% |
| 2025-04-28 | $22.34 | $21.61 | $0.73 | 2,619,941.0 | +2.48% |
| 2025-04-25 | $21.91 | $21.42 | $0.49 | 4,037,343.0 | -2.77% |
| 2025-04-24 | $22.53 | $22.13 | $0.40 | 3,249,858.0 | +0.99% |
| 2025-04-23 | $22.31 | $21.48 | $0.83 | 7,393,844.0 | -5.09% |
| 2025-04-22 | $24.74 | $23.18 | $1.56 | 6,481,861.0 | -2.95% |
| 2025-04-21 | $25.11 | $23.85 | $1.26 | 3,487,100.0 | +0.46% |
| 2025-04-17 | $24.36 | $23.86 | $0.505 | 4,859,511.0 | -2.76% |
| 2025-04-16 | $25.52 | $24.41 | $1.11 | 4,483,557.0 | +3.35% |
| 2025-04-15 | $24.14 | $23.55 | $0.59 | 2,781,956.0 | +0.76% |
| 2025-04-14 | $23.88 | $22.97 | $0.905 | 5,709,425.0 | -3.54% |
| 2025-04-11 | $25.01 | $24.38 | $0.63 | 6,416,922.0 | +4.96% |
| 2025-04-10 | $23.73 | $22.10 | $1.62 | 6,621,616.0 | +8.58% |
| 2025-04-09 | $22.08 | $20.89 | $1.19 | 6,765,886.0 | +7.53% |
| 2025-04-08 | $20.91 | $19.85 | $1.06 | 4,076,991.0 | -1.67% |
| 2025-04-07 | $21.07 | $19.41 | $1.66 | 8,027,349.0 | +2.21% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $23.09 | $21.02 | $2.07 | 15,842,694.0 | +1.51% |
| 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% |
4.88%
자본화:
|
볼륨(24시간):