Skip to main content

Gold Fields Ltd ADR (NY: GFI )

16.70 +0.25 (+1.55%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 3.544 3.552 3.344 3.348 6,081,346 -0.37(-9.89%)
Nov 26, 2014 3.659 3.716 3.716 3.716 4,862,018 +0.02(+0.44%)
Nov 25, 2014 3.475 3.708 3.475 3.699 7,066,732 +0.16(+4.38%)
Nov 24, 2014 3.536 3.610 3.512 3.544 5,428,140 -0.07(-1.81%)
Nov 21, 2014 3.536 3.675 3.512 3.610 9,010,858 +0.22(+6.51%)
Nov 20, 2014 3.512 3.626 3.389 3.389 10,160,519 +0.05(+1.47%)
Nov 19, 2014 3.544 3.655 3.324 3.340 10,214,975 -0.21(-5.98%)
Nov 18, 2014 3.348 3.585 3.340 3.552 9,560,240 +0.25(+7.67%)
Nov 17, 2014 3.128 3.299 3.071 3.299 5,829,806 +0.09(+2.80%)
Nov 14, 2014 2.989 3.226 2.973 3.209 9,484,200 +0.17(+5.65%)
Nov 13, 2014 2.997 3.062 2.973 3.038 9,479,099 +0.04(+1.36%)
Nov 12, 2014 2.997 3.095 2.924 2.997 4,485,653 -0.02(-0.81%)
Nov 11, 2014 2.899 3.087 2.899 3.022 5,235,320 +0.15(+5.11%)
Nov 10, 2014 2.956 2.981 2.834 2.875 9,065,881 -0.14(-4.61%)
Nov 07, 2014 2.817 3.022 2.809 3.013 7,466,855 +0.25(+9.17%)
Nov 06, 2014 2.654 2.850 2.654 2.760 7,341,269 +0.19(+7.30%)
Nov 05, 2014 2.613 2.695 2.523 2.572 6,566,917 -0.11(-3.96%)
Nov 04, 2014 2.728 2.768 2.654 2.679 6,094,665 -0.07(-2.38%)
Nov 03, 2014 2.662 2.777 2.613 2.744 6,987,955 +0.14(+5.33%)
Oct 31, 2014 2.695 2.736 2.540 2.605 12,510,654 -0.24(-8.33%)
Oct 30, 2014 2.940 2.944 2.801 2.842 7,719,486 -0.11(-3.60%)
Oct 29, 2014 3.030 3.124 2.948 2.948 4,218,229 -0.10(-3.22%)
Oct 28, 2014 3.022 3.062 2.981 3.046 2,473,869 +0.03(+1.08%)
Oct 27, 2014 2.981 3.095 2.964 3.013 7,479,060 +0.05(+1.65%)
Oct 24, 2014 2.973 3.038 2.948 2.964 4,343,755 +0.02(+0.55%)
Oct 23, 2014 2.899 2.964 2.842 2.948 5,340,545 +0.03(+1.12%)
Oct 22, 2014 3.046 3.046 2.915 2.915 4,764,527 -0.08(-2.72%)
Oct 21, 2014 3.120 3.136 2.989 2.997 4,177,772 -0.09(-2.91%)
Oct 20, 2014 3.087 3.103 2.973 3.087 5,117,764 +0.07(+2.44%)
Oct 17, 2014 3.209 3.218 3.013 3.013 5,252,203 -0.15(-4.65%)
Oct 16, 2014 3.177 3.307 3.103 3.160 6,017,813 -0.08(-2.52%)
Oct 15, 2014 3.299 3.389 3.201 3.242 6,432,241 -0.11(-3.41%)
Oct 14, 2014 3.258 3.397 3.234 3.356 8,795,549 +0.08(+2.49%)
Oct 13, 2014 3.128 3.324 3.128 3.275 7,925,378 +0.20(+6.37%)
Oct 10, 2014 3.201 3.283 3.071 3.079 5,803,599 -0.11(-3.33%)
Oct 09, 2014 3.250 3.250 3.046 3.185 10,293,784 -0.02(-0.76%)
Oct 08, 2014 3.071 3.279 2.915 3.209 8,652,366 +0.21(+7.08%)
Oct 07, 2014 3.169 3.185 2.989 2.997 5,273,234 -0.18(-5.66%)
Oct 06, 2014 3.103 3.177 3.087 3.177 2,840,752 +0.11(+3.73%)
Oct 03, 2014 3.218 3.242 3.054 3.062 9,129,883 -0.29(-8.54%)
Oct 02, 2014 3.316 3.365 3.291 3.348 7,494,374 +0.09(+2.76%)
Oct 01, 2014 3.201 3.316 3.185 3.258 4,491,549 +0.07(+2.31%)
Sep 30, 2014 3.201 3.254 3.177 3.185 6,447,151 -0.07(-2.01%)
Sep 29, 2014 3.299 3.324 3.250 3.250 3,221,584 -0.07(-2.21%)
Sep 26, 2014 3.307 3.365 3.307 3.324 2,880,594 -0.04(-1.21%)
Sep 25, 2014 3.299 3.389 3.267 3.365 6,984,223 -0.04(-1.20%)
Sep 24, 2014 3.332 3.479 3.332 3.405 3,926,482 -0.04(-1.18%)
Sep 23, 2014 3.389 3.463 3.373 3.446 3,645,363 +0.11(+3.43%)
Sep 22, 2014 3.446 3.446 3.307 3.332 7,496,262 -0.15(-4.23%)
Sep 19, 2014 3.414 3.487 3.385 3.479 8,547,069 +0.00(+0.00%)
Sep 18, 2014 3.430 3.503 3.397 3.479 5,149,902 -0.03(-0.93%)
Sep 17, 2014 3.577 3.646 3.503 3.512 8,351,878 -0.12(-3.37%)
Sep 16, 2014 3.593 3.691 3.561 3.634 5,038,700 +0.03(+0.91%)
Sep 15, 2014 3.561 3.634 3.544 3.601 5,960,037 +0.05(+1.38%)
Sep 12, 2014 3.503 3.569 3.487 3.552 8,277,616 -0.03(-0.91%)
Sep 11, 2014 3.446 3.585 3.430 3.585 11,724,166 +0.08(+2.33%)
Sep 10, 2014 3.569 3.601 3.495 3.503 6,656,066 -0.16(-4.28%)
Sep 09, 2014 3.498 3.693 3.481 3.660 8,413,074 +0.14(+3.93%)
Sep 08, 2014 3.644 3.644 3.473 3.522 8,430,761 -0.10(-2.70%)
Sep 05, 2014 3.660 3.660 3.563 3.620 7,696,473 -0.04(-1.11%)
Sep 04, 2014 3.798 3.839 3.652 3.660 6,942,487 -0.14(-3.64%)
Sep 03, 2014 3.888 3.945 3.774 3.798 6,866,444 -0.05(-1.27%)
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.