TipRanks
Go Ultimate55% OFF

Gold Fields (EDGA) Historical Prices

DE:EDGA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202631.1031.1030.1030.1030.10-5.94%2,6201.03
Oct 29, 202631.7032.0031.7032.0032.00+1.27%350.01
Oct 28, 202631.6031.9031.5031.6031.60-0.32%6600.26
Oct 27, 202631.2031.7031.2031.7031.70-0.31%2010.08
Oct 26, 202631.7032.1031.2031.8031.80+1.60%8400.33
Oct 23, 202631.5031.9031.3031.3031.30-0.63%1,9140.76
Oct 22, 202632.3032.3031.5031.5031.50-3.08%8000.32
Oct 21, 202632.5032.5032.5032.5032.50-0.31%00.00
Oct 20, 202632.7032.7032.6032.6032.60-0.31%550.02
Oct 19, 202633.6033.6032.7032.7032.70-1.51%2640.10
Oct 16, 202632.8033.8032.8033.2033.20+0.91%9580.38
Oct 15, 202631.8033.0031.8032.9032.90+1.54%8970.36
Oct 14, 202632.5032.5032.4032.4032.40-3.57%1500.06
Oct 13, 202633.1033.7033.1033.6033.60+1.82%2500.10
Oct 12, 202633.0033.0033.0033.0033.00-0.60%00.00
Oct 09, 202632.4033.7032.4033.2033.20+4.08%1,7020.68
Oct 08, 202631.0031.9031.0031.9031.90+0.00%5500.22
Oct 07, 202631.8032.6031.8031.9031.90+0.63%2,8001.14
Oct 06, 202631.7031.7031.7031.7031.70-0.31%00.00
Oct 05, 202632.0032.4031.5031.8031.80-0.93%1,7920.73
Oct 02, 202631.7032.1031.7032.1032.10+1.58%1,1000.45
Oct 01, 202632.1032.6031.1031.6031.60-0.63%11,2104.96
Sep 30, 202632.3032.5031.8031.8031.80-3.05%3410.15
Sep 29, 202630.9032.8030.9032.8032.80+5.47%1,4170.63
Sep 28, 202633.8034.1029.8031.1031.10-13.85%9,3124.43
Sep 25, 202634.8036.1034.8036.1036.10+4.94%500.02
Sep 24, 202635.7035.7034.4034.4034.40-4.71%2,4831.08
Sep 23, 202636.7036.7035.5036.1036.10-2.96%1,0320.45
Sep 22, 202636.6037.2036.4037.2037.20-1.06%1,5140.67
Sep 21, 202637.5037.6037.0037.6037.60+0.53%4100.18
Sep 18, 202637.7038.2037.1037.4037.40-0.53%3,2291.42
Sep 17, 202636.7038.3036.7037.6037.60-0.53%3600.15
Sep 16, 202637.0038.3037.0037.8037.80+2.44%8690.36
Sep 15, 202637.0038.2036.9036.9036.90-0.54%20,6489.75
Sep 14, 202639.0039.0037.1037.1037.10-5.12%1,8800.90
Sep 11, 202638.7039.1037.6039.1039.10+1.30%23,61013.39
Sep 10, 202639.7040.0038.6038.6038.60-4.46%6420.37
Sep 09, 202640.2040.8040.0040.4040.40-0.07%2270.13
Sep 08, 202641.6041.6041.2041.3040.43-1.43%2,8501.66
Sep 07, 202640.9041.9040.7041.9041.02+0.00%1,2400.73
Sep 04, 202640.7042.2040.7041.9041.02+3.20%5,3203.26
Sep 03, 202639.2041.0039.2040.6039.74+4.10%8240.50
Sep 02, 202638.2040.0038.2039.0038.18-0.76%2,0901.24
Sep 01, 202639.5039.5038.1039.3038.47+0.26%6,8404.34
Aug 31, 202639.4040.0039.2039.2038.37-4.39%3,6012.26
Aug 28, 202641.1042.3041.0041.0040.14-1.68%7400.47
Aug 27, 202641.1041.7041.0041.7040.82+1.21%7350.44
Aug 26, 202641.1041.7041.0041.2040.33-0.48%3,1501.90
Aug 25, 202640.4041.4040.4041.4040.53+0.97%8000.48
Aug 24, 202641.3041.9040.5041.0040.14-1.91%1,5350.94