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

Gold Fields Ltd ADR (NY: GFI )

17.53 +0.13 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2020 4.399 4.570 4.162 4.171 11,785,651 -0.16(-3.65%)
Mar 30, 2020 4.759 4.987 4.118 4.329 11,937,431 -0.08(-1.79%)
Mar 27, 2020 4.952 5.049 4.302 4.408 11,745,754 -0.54(-10.99%)
Mar 26, 2020 5.751 5.874 4.873 4.952 19,422,106 -0.55(-10.05%)
Mar 25, 2020 5.110 5.698 5.040 5.505 25,626,504 +0.77(+16.33%)
Mar 24, 2020 4.733 4.856 4.399 4.733 13,581,606 +0.68(+16.92%)
Mar 23, 2020 3.802 4.294 3.609 4.048 13,108,964 +0.54(+15.25%)
Mar 20, 2020 4.021 4.074 3.503 3.512 19,103,194 -0.46(-11.50%)
Mar 19, 2020 3.951 4.689 3.328 3.969 16,836,274 +0.19(+5.12%)
Mar 18, 2020 4.443 4.645 3.661 3.776 11,925,891 -1.18(-23.76%)
Mar 17, 2020 4.109 4.952 4.092 4.952 23,634,842 +0.42(+9.30%)
Mar 16, 2020 3.451 4.733 3.363 4.531 17,880,598 +0.96(+26.78%)
Mar 13, 2020 4.381 4.381 3.574 3.574 14,443,478 -0.61(-14.67%)
Mar 12, 2020 4.873 4.926 4.074 4.188 11,377,532 -1.04(-19.97%)
Mar 11, 2020 5.633 5.746 5.138 5.233 13,960,450 -0.40(-7.10%)
Mar 10, 2020 5.659 5.703 5.320 5.633 11,674,766 +0.04(+0.78%)
Mar 09, 2020 5.963 6.024 5.590 5.590 13,757,030 -0.30(-5.02%)
Mar 06, 2020 6.268 6.268 5.659 5.885 13,703,364 -0.24(-3.97%)
Mar 05, 2020 5.937 6.146 5.868 6.129 8,435,938 +0.31(+5.38%)
Mar 04, 2020 5.929 5.963 5.690 5.816 11,543,520 +0.18(+3.24%)
Mar 03, 2020 5.624 5.920 5.390 5.633 21,286,116 +0.24(+4.52%)
Mar 02, 2020 5.251 5.398 5.181 5.390 7,202,200 +0.23(+4.55%)
Feb 28, 2020 5.216 5.251 4.859 5.155 15,349,291 -0.40(-7.20%)
Feb 27, 2020 6.242 6.302 5.542 5.555 12,128,471 -0.61(-9.87%)
Feb 26, 2020 6.259 6.328 6.146 6.163 8,736,091 +0.01(+0.14%)
Feb 25, 2020 6.459 6.641 6.155 6.155 10,055,291 -0.45(-6.84%)
Feb 24, 2020 6.824 6.867 6.507 6.607 9,938,755 +0.12(+1.88%)
Feb 21, 2020 6.363 6.563 6.298 6.485 8,924,217 +0.43(+7.03%)
Feb 20, 2020 6.094 6.172 5.955 6.059 7,623,292 -0.18(-2.92%)
Feb 19, 2020 6.094 6.268 6.050 6.242 11,377,760 +0.34(+5.74%)
Feb 18, 2020 5.503 5.920 5.468 5.903 11,400,271 +0.60(+11.31%)
Feb 14, 2020 5.468 5.503 5.277 5.303 6,803,424 -0.12(-2.24%)
Feb 13, 2020 5.590 5.598 5.337 5.424 8,278,483 +0.14(+2.63%)
Feb 12, 2020 5.398 5.416 5.192 5.285 12,575,626 -0.17(-3.03%)
Feb 11, 2020 5.642 5.659 5.364 5.450 6,630,871 -0.26(-4.57%)
Feb 10, 2020 5.850 5.855 5.677 5.711 5,955,077 +0.05(+0.92%)
Feb 07, 2020 5.903 5.937 5.642 5.659 5,337,988 -0.02(-0.31%)
Feb 06, 2020 5.433 5.729 5.432 5.677 7,998,274 +0.29(+5.32%)
Feb 05, 2020 5.346 5.433 5.329 5.390 3,644,577 +0.03(+0.49%)
Feb 04, 2020 5.424 5.468 5.268 5.364 5,573,739 -0.21(-3.74%)
Feb 03, 2020 5.564 5.659 5.494 5.572 4,914,983 +0.01(+0.16%)
Jan 31, 2020 5.642 5.703 5.511 5.564 4,370,425 -0.04(-0.78%)
Jan 30, 2020 5.529 5.650 5.442 5.607 8,508,332 +0.20(+3.70%)
Jan 29, 2020 5.233 5.416 5.207 5.407 4,447,022 +0.18(+3.49%)
Jan 28, 2020 5.372 5.390 5.129 5.224 5,460,623 -0.30(-5.35%)
Jan 27, 2020 5.650 5.694 5.433 5.520 7,135,213 -0.07(-1.24%)
Jan 24, 2020 5.424 5.598 5.416 5.590 3,689,070 +0.17(+3.04%)
Jan 23, 2020 5.416 5.572 5.390 5.424 5,577,691 -0.10(-1.73%)
Jan 22, 2020 5.529 5.555 5.372 5.520 4,227,711 -0.01(-0.16%)
Jan 21, 2020 5.390 5.537 5.355 5.529 4,890,340 +0.20(+3.75%)
Jan 17, 2020 5.337 5.459 5.238 5.329 5,563,343 +0.04(+0.82%)
Jan 16, 2020 5.320 5.381 5.277 5.285 5,389,879 -0.09(-1.62%)
Jan 15, 2020 5.337 5.398 5.198 5.372 4,051,150 +0.10(+1.81%)
Jan 14, 2020 5.146 5.303 5.129 5.277 7,852,581 +0.11(+2.19%)
Jan 13, 2020 5.285 5.320 5.103 5.164 5,346,676 -0.20(-3.73%)
Jan 10, 2020 5.320 5.398 5.303 5.364 4,289,900 +0.06(+1.15%)
Jan 09, 2020 5.355 5.450 5.285 5.303 7,729,622 -0.10(-1.77%)
Jan 08, 2020 5.737 5.737 5.372 5.398 8,007,716 -0.29(-5.05%)
Jan 07, 2020 5.685 5.711 5.537 5.685 7,219,961 -0.02(-0.30%)
Jan 06, 2020 5.894 5.894 5.633 5.703 4,950,153 +0.02(+0.31%)
Jan 03, 2020 5.859 5.876 5.631 5.685 8,562,661 -0.04(-0.76%)
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.