Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Fields Ltd ADR (NY: GFI )

16.46 +0.41 (+2.55%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 14.45 14.85 14.33 14.38 6,613,163 -0.07(-0.51%)
Mar 30, 2022 14.26 14.62 14.23 14.46 4,721,529 +0.21(+1.50%)
Mar 29, 2022 13.86 14.27 13.59 14.24 7,129,195 -0.15(-1.03%)
Mar 28, 2022 14.34 14.53 14.19 14.39 5,289,166 -0.17(-1.15%)
Mar 25, 2022 14.54 14.72 14.34 14.56 5,687,885 -0.25(-1.70%)
Mar 24, 2022 15.38 15.44 14.80 14.81 6,447,395 -0.45(-2.93%)
Mar 23, 2022 14.81 15.29 14.66 15.26 8,783,643 +0.71(+4.86%)
Mar 22, 2022 14.88 14.89 14.15 14.55 7,261,684 -0.30(-2.01%)
Mar 21, 2022 14.42 15.22 14.42 14.85 7,280,576 +0.34(+2.37%)
Mar 18, 2022 14.64 14.78 14.44 14.50 13,578,652 -0.14(-0.95%)
Mar 17, 2022 14.82 15.06 14.45 14.64 13,496,517 +0.01(+0.06%)
Mar 16, 2022 14.70 14.97 14.32 14.63 7,959,753 -0.20(-1.38%)
Mar 15, 2022 13.94 15.08 13.87 14.84 10,144,707 +0.29(+1.98%)
Mar 14, 2022 14.88 14.99 14.29 14.55 11,513,804 -0.96(-6.18%)
Mar 11, 2022 15.15 15.67 15.03 15.51 9,920,971 -0.04(-0.24%)
Mar 10, 2022 15.20 15.78 15.20 15.55 10,859,326 +0.50(+3.29%)
Mar 09, 2022 14.51 15.13 14.13 15.05 14,730,720 +0.23(+1.55%)
Mar 08, 2022 15.07 15.83 14.30 14.82 20,321,192 +0.06(+0.37%)
Mar 07, 2022 14.87 14.91 14.21 14.77 18,734,268 +0.48(+3.35%)
Mar 04, 2022 13.49 14.70 13.49 14.29 20,008,230 +1.01(+7.63%)
Mar 03, 2022 13.05 13.29 12.85 13.27 10,988,996 +0.26(+1.98%)
Mar 02, 2022 13.12 13.18 12.78 13.02 12,964,816 -0.32(-2.42%)
Mar 01, 2022 13.14 13.67 13.11 13.34 16,284,827 +0.43(+3.35%)
Feb 28, 2022 12.65 13.06 12.49 12.91 18,481,192 +0.75(+6.13%)
Feb 25, 2022 11.99 12.26 11.87 12.16 10,493,743 -0.06(-0.45%)
Feb 24, 2022 12.62 12.67 11.89 12.22 15,158,944 +0.00(+0.00%)
Feb 23, 2022 11.73 12.41 11.69 12.22 13,147,712 +0.52(+4.49%)
Feb 22, 2022 12.04 12.18 11.65 11.69 12,417,780 -0.35(-2.91%)
Feb 18, 2022 12.04 0 +0.27(+2.27%)
Feb 17, 2022 11.13 11.84 11.07 11.77 16,950,918 +0.65(+5.88%)
Feb 16, 2022 10.88 11.17 10.80 11.12 11,865,338 +0.27(+2.46%)
Feb 15, 2022 10.83 10.92 10.56 10.85 11,067,773 -0.45(-3.99%)
Feb 14, 2022 10.94 11.36 10.93 11.30 15,771,873 +0.81(+7.72%)
Feb 11, 2022 10.02 10.73 9.997 10.49 7,773,809 +0.52(+5.17%)
Feb 10, 2022 10.28 10.46 9.914 9.978 9,329,975 -0.34(-3.30%)
Feb 09, 2022 10.17 10.41 10.16 10.32 7,206,602 +0.04(+0.36%)
Feb 08, 2022 9.914 10.29 9.914 10.28 6,653,166 +0.38(+3.81%)
Feb 07, 2022 9.675 9.978 9.541 9.905 6,627,144 +0.29(+3.07%)
Feb 04, 2022 9.454 9.785 9.454 9.610 5,721,174 +0.11(+1.16%)
Feb 03, 2022 9.601 9.739 9.500 7,832,527 -0.21(-2.18%)
Feb 02, 2022 9.803 9.886 9.684 9.711 16,389,140 -0.06(-0.66%)
Feb 01, 2022 9.951 9.978 9.601 9.776 10,852,299 +0.02(+0.19%)
Jan 31, 2022 9.463 9.767 9.757 11,923,397 +0.55(+6.00%)
Jan 28, 2022 9.196 9.265 9.067 9.205 10,469,167 -0.06(-0.70%)
Jan 27, 2022 9.444 9.610 9.145 9.270 13,906,265 -0.63(-6.33%)
Jan 26, 2022 10.22 10.40 9.757 9.896 11,718,916 -0.53(-5.12%)
Jan 25, 2022 10.07 10.48 9.955 10.43 7,061,549 +0.36(+3.56%)
Jan 24, 2022 10.03 10.10 9.670 10.07 11,532,137 +0.01(+0.09%)
Jan 21, 2022 10.21 10.29 9.997 10.06 10,560,915 +0.01(+0.09%)
Jan 20, 2022 10.26 10.37 10.03 10.05 9,518,328 -0.17(-1.62%)
Jan 19, 2022 9.260 10.30 9.201 10.22 21,833,820 +1.16(+12.80%)
Jan 18, 2022 9.316 9.491 8.984 9.058 11,863,372 -0.62(-6.37%)
Jan 14, 2022 9.675 0 -0.16(-1.59%)
Jan 13, 2022 9.978 10.01 9.831 9.831 4,107,000 -0.22(-2.20%)
Jan 12, 2022 9.886 10.08 9.825 10.05 6,396,955 +0.29(+3.02%)
Jan 11, 2022 9.583 9.757 9.472 9.757 4,738,647 +0.29(+3.01%)
Jan 10, 2022 9.297 9.481 9.210 9.472 4,422,532 +0.10(+1.08%)
Jan 07, 2022 9.279 9.380 9.205 9.371 5,386,407 +0.17(+1.90%)
Jan 06, 2022 9.251 9.274 9.106 9.196 6,376,935 -0.28(-2.92%)
Jan 05, 2022 9.822 9.937 9.444 9.472 9,017,038 -0.18(-1.91%)
Jan 04, 2022 9.785 9.923 9.629 9.656 7,787,852 -0.11(-1.13%)
Jan 03, 2022 9.942 9.983 9.757 9.767 3,863,547 -0.35(-3.46%)
Dec 31, 2021 10.08 10.18 9.960 10.12 3,917,142 +0.03(+0.27%)
Dec 30, 2021 9.932 10.09 9.850 10.09 5,534,242 +0.20(+2.05%)
Dec 29, 2021 9.647 9.974 9.629 9.886 4,786,342 +0.18(+1.90%)
Dec 28, 2021 9.831 9.974 9.679 9.702 3,680,720 -0.14(-1.40%)
Dec 27, 2021 9.711 9.859 9.564 9.840 3,391,902 +0.10(+1.04%)
Dec 23, 2021 9.711 9.803 9.550 9.739 2,737,888 -0.01(-0.09%)
Dec 22, 2021 9.757 9.785 9.573 9.748 5,039,710 +0.00(+0.00%)
Dec 21, 2021 9.619 9.803 9.467 9.748 6,499,492 +0.23(+2.42%)
Dec 20, 2021 9.592 9.619 9.431 9.518 4,818,258 -0.06(-0.67%)
Dec 17, 2021 9.776 9.886 9.467 9.583 15,353,094 +0.01(+0.10%)
Dec 16, 2021 9.196 9.587 9.196 9.573 6,288,650 +0.43(+4.73%)
Dec 15, 2021 9.233 9.237 8.943 9.141 6,650,352 -0.07(-0.80%)
Dec 14, 2021 9.104 9.288 8.966 9.214 8,757,417 +0.16(+1.73%)
Dec 13, 2021 9.122 9.187 9.003 9.058 6,683,963 +0.05(+0.51%)
Dec 10, 2021 9.398 9.398 8.929 9.012 11,241,462 -0.39(-4.11%)
Dec 09, 2021 9.564 9.583 9.320 9.398 5,779,224 -0.17(-1.73%)
Dec 08, 2021 9.583 9.615 9.454 9.564 5,532,888 +0.01(+0.10%)
Dec 07, 2021 9.886 9.951 9.444 9.555 8,940,405 -0.44(-4.42%)
Dec 06, 2021 10.09 10.15 9.951 9.997 4,781,952 -0.13(-1.27%)
Dec 03, 2021 10.11 10.24 9.914 10.13 7,304,928 +0.06(+0.64%)
Dec 02, 2021 10.13 10.27 9.909 10.06 7,375,707 -0.06(-0.64%)
Dec 01, 2021 10.83 10.83 10.11 10.13 9,013,844 -0.31(-3.00%)
Nov 30, 2021 10.65 10.85 10.62 10.44 10,369,298 +0.39(+3.85%)
Nov 29, 2021 9.886 10.07 9.753 10.05 4,934,077 +0.21(+2.15%)
Nov 26, 2021 9.932 9.932 9.619 9.840 3,293,881 +0.06(+0.66%)
Nov 24, 2021 9.877 9.932 9.624 9.776 6,010,879 -0.24(-2.39%)
Nov 23, 2021 9.988 10.09 9.877 10.02 6,802,874 +0.00(+0.00%)
Nov 22, 2021 9.942 10.11 9.739 10.02 5,557,459 +0.04(+0.37%)
Nov 19, 2021 9.960 10.10 9.960 9.978 6,019,249 +0.01(+0.09%)
Nov 18, 2021 9.951 9.978 9.914 9.969 4,284,592 -0.14(-1.37%)
Nov 17, 2021 10.11 10.33 10.06 10.11 7,104,813 +0.15(+1.48%)
Nov 16, 2021 10.09 10.23 9.859 9.960 8,423,953 +0.06(+0.56%)
Nov 15, 2021 9.711 9.937 9.707 9.905 4,548,350 +0.22(+2.28%)
Nov 12, 2021 9.610 9.739 9.546 9.684 4,034,338 +0.01(+0.10%)
Nov 11, 2021 9.684 9.850 9.481 9.675 7,600,689 +0.55(+6.05%)
Nov 10, 2021 9.150 9.122 8,410,806 +0.34(+3.88%)
Nov 09, 2021 8.736 8.782 8.575 8.782 3,439,501 +0.09(+1.06%)
Nov 08, 2021 8.680 8.699 8.561 8.690 3,214,006 +0.10(+1.18%)
Nov 05, 2021 8.579 8.625 8.414 8.588 4,830,826 +0.10(+1.19%)
Nov 04, 2021 8.736 8.832 8.487 8.487 3,377,839 -0.12(-1.39%)
Nov 03, 2021 8.386 8.634 8.266 8.607 5,019,629 +0.06(+0.75%)
Nov 02, 2021 8.515 8.547 8.418 8.542 1,968,237 +0.01(+0.11%)
Nov 01, 2021 8.524 8.570 8.441 8.533 3,804,097 -0.01(-0.11%)
Oct 29, 2021 8.662 8.680 8.487 8.542 4,072,693 -0.29(-3.23%)
Oct 28, 2021 8.929 9.035 8.809 8.828 3,548,086 -0.09(-1.03%)
Oct 27, 2021 8.966 9.039 8.883 8.920 2,182,465 -0.08(-0.92%)
Oct 26, 2021 8.892 9.012 9.003 2,656,062 +0.04(+0.41%)
Oct 25, 2021 9.021 9.058 8.929 8.966 3,255,441 +0.07(+0.83%)
Oct 22, 2021 8.828 9.242 8.819 8.892 7,009,951 +0.26(+2.99%)
Oct 21, 2021 8.671 8.699 8.542 8.634 4,011,827 -0.06(-0.74%)
Oct 20, 2021 8.791 8.878 8.680 8.699 4,653,357 +0.06(+0.64%)
Oct 19, 2021 8.726 8.745 8.579 8.644 3,015,002 +0.15(+1.73%)
Oct 18, 2021 8.561 8.653 8.478 8.496 3,040,297 -0.13(-1.49%)
Oct 15, 2021 8.367 8.653 8.289 8.625 5,083,456 -0.13(-1.47%)
Oct 14, 2021 8.782 8.837 8.625 8.754 5,757,745 +0.11(+1.28%)
Oct 13, 2021 8.524 8.699 8.496 8.644 6,758,060 +0.30(+3.64%)
Oct 12, 2021 8.193 8.441 8.137 8.340 4,681,763 +0.27(+3.31%)
Oct 11, 2021 8.073 8.202 7.972 8.073 3,655,611 +0.03(+0.34%)
Oct 08, 2021 8.220 8.275 7.962 8.045 4,348,979 +0.14(+1.75%)
Oct 07, 2021 7.686 7.981 7.686 7.907 7,485,299 +0.17(+2.26%)
Oct 06, 2021 7.511 7.742 7.456 7.732 11,096,095 +0.24(+3.19%)
Oct 05, 2021 7.475 7.557 7.378 7.493 8,343,837 -0.04(-0.49%)
Oct 04, 2021 7.548 7.696 7.516 7.530 9,650,794 +0.00(+0.00%)
Oct 01, 2021 7.567 7.617 7.456 7.530 3,387,662 +0.06(+0.74%)
Sep 30, 2021 7.373 7.594 7.355 7.475 9,050,143 +0.34(+4.77%)
Sep 29, 2021 7.272 7.290 7.134 7.134 6,181,526 -0.14(-1.90%)
Sep 28, 2021 7.318 7.419 7.240 7.272 7,600,272 -0.21(-2.83%)
Sep 27, 2021 7.475 7.576 7.419 7.484 3,400,728 +0.02(+0.25%)
Sep 24, 2021 7.438 7.548 7.401 7.465 3,721,321 +0.01(+0.12%)
Sep 23, 2021 7.567 7.594 7.447 7.456 4,740,182 -0.23(-2.99%)
Sep 22, 2021 7.677 7.903 7.622 7.686 4,969,459 +0.17(+2.20%)
Sep 21, 2021 7.677 7.686 7.456 7.521 5,506,137 -0.15(-1.92%)
Sep 20, 2021 7.530 7.682 7.465 7.668 6,379,234 +0.18(+2.46%)
Sep 17, 2021 7.419 7.493 7.300 7.484 7,421,717 -0.03(-0.37%)
Sep 16, 2021 7.603 7.622 7.392 7.511 8,419,277 -0.51(-6.31%)
Sep 15, 2021 7.944 8.101 7.944 8.018 3,880,739 -0.04(-0.46%)
Sep 14, 2021 8.119 8.193 7.889 8.055 5,720,523 +0.10(+1.27%)
Sep 13, 2021 7.677 8.055 7.626 7.953 6,840,040 +0.37(+4.85%)
Sep 10, 2021 7.889 7.921 7.576 7.585 10,871,406 -0.41(-5.18%)
Sep 09, 2021 8.156 8.156 7.866 7.999 6,099,489 +0.03(+0.32%)
Sep 08, 2021 8.064 8.091 7.892 7.974 4,506,923 -0.10(-1.23%)
Sep 07, 2021 8.263 8.322 8.060 8.073 8,892,088 -0.23(-2.73%)
Sep 03, 2021 8.309 8.485 8.232 8.300 4,569,879 +0.14(+1.78%)
Sep 02, 2021 8.290 8.309 8.096 8.155 4,857,177 -0.24(-2.80%)
Sep 01, 2021 8.589 8.653 8.372 8.390 4,946,790 -0.19(-2.22%)
Aug 31, 2021 8.363 8.580 8.318 8.580 10,513,711 +0.33(+4.06%)
Aug 30, 2021 8.598 8.616 8.128 8.245 8,386,657 -0.35(-4.11%)
Aug 27, 2021 8.245 8.625 8.191 8.598 5,173,419 +0.42(+5.09%)
Aug 26, 2021 8.164 8.300 8.100 8.182 3,531,701 -0.01(-0.11%)
Aug 25, 2021 8.327 8.327 8.082 8.191 4,708,989 -0.21(-2.48%)
Aug 24, 2021 8.490 8.526 8.358 8.399 4,927,051 +0.10(+1.20%)
Aug 23, 2021 8.281 8.381 8.100 8.300 4,565,154 +0.18(+2.23%)
Aug 20, 2021 7.956 8.150 7.956 8.119 7,812,236 +0.17(+2.16%)
Aug 19, 2021 7.829 8.069 7.820 7.947 5,895,720 +0.14(+1.86%)
Aug 18, 2021 8.037 8.051 7.757 7.802 5,858,454 -0.24(-2.93%)
Aug 17, 2021 7.965 8.214 7.933 8.037 7,663,490 +0.15(+1.95%)
Aug 16, 2021 8.055 8.150 7.838 7.883 9,557,461 -0.07(-0.91%)
Aug 13, 2021 7.947 8.082 7.901 7.956 3,859,759 +0.15(+1.97%)
Aug 12, 2021 7.901 7.910 7.707 7.802 5,155,835 -0.20(-2.49%)
Aug 11, 2021 7.956 8.141 7.919 8.001 6,576,488 +0.30(+3.88%)
Aug 10, 2021 7.702 7.811 7.575 7.702 5,983,180 -0.10(-1.28%)
Aug 09, 2021 7.856 8.010 7.751 7.802 5,162,913 -0.18(-2.27%)
Aug 06, 2021 8.354 8.381 7.974 7.983 10,628,088 -0.77(-8.79%)
Aug 05, 2021 9.078 9.096 8.684 8.752 5,117,634 -0.33(-3.69%)
Aug 04, 2021 9.259 9.358 9.060 9.087 6,752,779 +0.08(+0.90%)
Aug 03, 2021 8.888 9.069 8.838 9.006 4,782,893 +0.14(+1.63%)
Aug 02, 2021 8.879 8.897 8.761 8.861 4,623,273 -0.03(-0.31%)
Jul 30, 2021 8.734 8.910 8.725 8.888 6,868,426 -0.08(-0.91%)
Jul 29, 2021 8.897 9.024 8.870 8.969 5,103,868 +0.36(+4.21%)
Jul 28, 2021 8.490 8.625 8.399 8.607 3,849,267 +0.06(+0.74%)
Jul 27, 2021 8.453 8.553 8.272 8.544 6,169,084 +0.24(+2.83%)
Jul 26, 2021 8.254 8.435 8.223 8.309 5,618,302 +0.10(+1.21%)
Jul 23, 2021 8.354 8.381 8.155 8.209 3,444,113 -0.14(-1.73%)
Jul 22, 2021 8.435 8.444 8.236 8.354 8,163,062 -0.03(-0.32%)
Jul 21, 2021 8.309 8.426 8.281 8.381 3,799,499 -0.03(-0.32%)
Jul 20, 2021 8.481 8.625 8.358 8.408 8,890,768 +0.05(+0.54%)
Jul 19, 2021 8.318 8.426 8.250 8.363 4,653,563 -0.06(-0.75%)
Jul 16, 2021 8.707 8.752 8.390 8.426 6,669,446 -0.28(-3.22%)
Jul 15, 2021 8.653 8.707 8.557 8.707 6,543,840 +0.14(+1.58%)
Jul 14, 2021 8.571 8.716 8.517 8.571 8,226,915 +0.24(+2.93%)
Jul 13, 2021 8.254 8.544 8.254 8.327 5,420,277 +0.15(+1.88%)
Jul 12, 2021 8.290 8.444 8.137 8.173 5,178,928 -0.09(-1.10%)
Jul 09, 2021 8.082 8.327 8.073 8.263 7,046,717 +0.23(+2.82%)
Jul 08, 2021 8.318 8.354 8.001 8.037 7,322,500 -0.25(-3.06%)
Jul 07, 2021 8.444 8.472 8.205 8.290 8,799,157 +0.02(+0.22%)
Jul 06, 2021 8.481 8.544 8.195 8.272 8,530,658 -0.04(-0.44%)
Jul 02, 2021 8.408 8.440 8.250 8.309 9,521,859 +0.14(+1.66%)
Jul 01, 2021 8.300 8.367 8.109 8.173 8,397,058 +0.12(+1.46%)
Jun 30, 2021 8.028 8.137 8.001 8.055 5,758,317 +0.04(+0.45%)
Jun 29, 2021 7.928 8.127 7.928 8.019 5,196,500 -0.04(-0.45%)
Jun 28, 2021 8.182 8.272 7.965 8.055 4,929,733 -0.14(-1.77%)
Jun 25, 2021 8.390 8.417 8.146 8.200 5,585,978 -0.03(-0.33%)
Jun 24, 2021 8.309 8.444 8.182 8.227 7,161,600 +0.02(+0.22%)
Jun 23, 2021 8.327 8.472 8.182 8.209 9,127,055 +0.01(+0.11%)
Jun 22, 2021 8.155 8.243 8.100 8.200 9,141,368 -0.14(-1.63%)
Jun 21, 2021 8.390 8.408 8.250 8.336 10,467,505 +0.04(+0.44%)
Jun 18, 2021 8.526 8.544 8.137 8.300 65,940,176 -0.17(-2.03%)
Jun 17, 2021 8.671 8.734 8.367 8.472 21,445,266 -0.31(-3.51%)
Jun 16, 2021 9.096 9.146 8.716 8.779 16,103,368 -0.38(-4.15%)
Jun 15, 2021 9.503 9.503 9.051 9.159 15,898,303 -0.18(-1.94%)
Jun 14, 2021 9.404 9.521 9.286 9.340 19,278,408 -0.42(-4.27%)
Jun 11, 2021 10.03 10.06 9.693 9.757 6,445,427 -0.31(-3.06%)
Jun 10, 2021 9.820 10.08 9.757 10.06 7,359,335 +0.20(+2.02%)
Jun 09, 2021 9.856 9.969 9.811 9.865 4,315,173 -0.04(-0.37%)
Jun 08, 2021 10.00 10.07 9.793 9.902 6,165,478 -0.27(-2.67%)
Jun 07, 2021 10.27 10.32 10.10 10.17 6,036,638 -0.23(-2.18%)
Jun 04, 2021 10.50 10.54 10.34 10.40 6,661,923 +0.03(+0.26%)
Jun 03, 2021 10.59 10.63 10.33 10.37 7,230,585 -0.50(-4.58%)
Jun 02, 2021 10.87 10.96 10.76 10.87 4,561,310 -0.02(-0.17%)
Jun 01, 2021 11.17 11.25 10.87 10.89 8,799,023 -0.07(-0.66%)
May 28, 2021 10.87 11.01 10.82 10.96 6,678,453 +0.03(+0.25%)
May 27, 2021 11.03 11.11 10.91 10.93 5,930,206 -0.12(-1.07%)
May 26, 2021 11.12 11.24 10.96 11.05 9,329,605 +0.08(+0.74%)
May 25, 2021 10.94 11.09 10.77 10.97 11,716,734 +0.16(+1.51%)
May 24, 2021 10.93 10.98 10.73 10.81 6,766,213 -0.08(-0.75%)
May 21, 2021 11.01 11.06 10.86 10.89 9,457,703 -0.11(-0.99%)
May 20, 2021 10.92 11.18 10.88 11.00 8,736,327 +0.26(+2.45%)
May 19, 2021 11.00 11.34 10.62 10.73 13,953,151 -0.06(-0.59%)
May 18, 2021 10.81 10.93 10.64 10.80 8,302,881 +0.18(+1.70%)
May 17, 2021 10.25 10.73 10.24 10.62 8,981,288 +0.46(+4.55%)
May 14, 2021 9.902 10.18 9.847 10.15 5,647,364 +0.55(+5.75%)
May 13, 2021 9.540 9.702 9.467 9.603 3,859,549 +0.04(+0.38%)
May 12, 2021 9.684 9.748 9.494 9.567 5,203,380 -0.03(-0.28%)
May 11, 2021 9.349 9.605 9.268 9.594 6,893,841 +0.22(+2.32%)
May 10, 2021 9.784 9.820 9.335 9.377 7,553,791 -0.11(-1.14%)
May 07, 2021 9.386 9.612 9.241 9.485 7,837,090 +0.47(+5.22%)
May 06, 2021 8.761 9.150 8.746 9.015 7,494,004 +0.23(+2.57%)
May 05, 2021 8.806 8.825 8.689 8.788 2,642,290 +0.10(+1.15%)
May 04, 2021 8.852 9.006 8.589 8.689 5,769,317 -0.18(-2.04%)
May 03, 2021 8.743 8.933 8.725 8.870 4,964,252 +0.38(+4.48%)
Apr 30, 2021 8.499 8.625 8.462 8.490 3,607,870 -0.04(-0.42%)
Apr 29, 2021 8.535 8.562 8.390 8.526 3,731,627 -0.16(-1.88%)
Apr 28, 2021 8.544 8.734 8.508 8.689 4,841,086 +0.01(+0.10%)
Apr 27, 2021 9.150 9.150 8.662 8.680 6,901,343 -0.39(-4.29%)
Apr 26, 2021 9.069 9.087 8.942 9.069 3,637,922 +0.09(+1.01%)
Apr 23, 2021 9.150 9.227 8.920 8.978 4,037,447 -0.05(-0.50%)
Apr 22, 2021 9.196 9.250 8.933 9.024 5,690,873 -0.25(-2.73%)
Apr 21, 2021 9.087 9.313 9.006 9.277 4,257,209 +0.27(+3.02%)
Apr 20, 2021 8.888 9.087 8.834 9.006 4,780,506 +0.07(+0.81%)
Apr 19, 2021 8.996 9.105 8.815 8.933 2,921,043 -0.18(-1.99%)
Apr 16, 2021 9.114 9.132 9.006 9.114 6,712,248 +0.16(+1.82%)
Apr 15, 2021 8.580 9.042 8.544 8.951 6,316,743 +0.48(+5.66%)
Apr 14, 2021 8.544 8.634 8.390 8.472 7,060,457 -0.11(-1.27%)
Apr 13, 2021 8.517 8.698 8.444 8.580 7,105,390 +0.01(+0.11%)
Apr 12, 2021 8.861 8.861 8.512 8.571 4,867,391 -0.37(-4.15%)
Apr 09, 2021 8.861 9.015 8.815 8.942 3,020,296 -0.14(-1.59%)
Apr 08, 2021 9.196 9.223 9.078 9.087 6,256,134 -0.05(-0.59%)
Apr 07, 2021 9.168 9.196 9.060 9.141 5,896,147 -0.12(-1.27%)
Apr 06, 2021 9.358 9.404 9.078 9.259 7,462,076 -0.01(-0.10%)
Apr 05, 2021 9.214 9.422 9.114 9.268 5,133,542 +0.09(+0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.