Skip to main content

Gold Fields Ltd ADR (NY: GFI )

14.37 -0.08 (-0.55%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 2.846 2.871 2.806 2.871 3,982,162 +0.02(+0.85%)
May 29, 2014 2.822 2.871 2.798 2.846 2,438,303 -0.02(-0.57%)
May 28, 2014 2.927 2.952 2.830 2.862 4,361,785 -0.09(-3.02%)
May 27, 2014 3.089 3.089 2.944 2.952 4,947,858 -0.22(-6.91%)
May 23, 2014 3.154 3.171 3.171 3.171 2,635,021 +0.00(+0.00%)
May 22, 2014 3.211 3.244 3.171 3.171 1,490,272 +0.00(+0.00%)
May 21, 2014 3.187 3.211 3.162 3.171 1,661,916 +0.02(+0.51%)
May 20, 2014 3.187 3.211 3.138 3.154 1,822,562 -0.06(-2.02%)
May 19, 2014 3.244 3.276 3.219 3.219 2,041,704 +0.06(+1.79%)
May 16, 2014 3.195 3.227 3.162 3.162 2,039,640 -0.02(-0.76%)
May 15, 2014 3.187 3.219 3.162 3.187 1,683,464 +0.00(+0.00%)
May 14, 2014 3.211 3.235 3.179 3.187 2,062,848 +0.01(+0.26%)
May 13, 2014 3.211 3.235 3.179 3.179 1,970,666 -0.06(-1.75%)
May 12, 2014 3.227 3.268 3.195 3.235 2,743,357 +0.02(+0.50%)
May 09, 2014 3.268 3.284 3.203 3.219 2,457,692 -0.11(-3.17%)
May 08, 2014 3.284 3.353 3.268 3.325 3,898,188 +0.04(+1.23%)
May 07, 2014 3.349 3.365 3.276 3.284 3,153,836 -0.07(-2.17%)
May 06, 2014 3.430 3.438 3.325 3.357 1,895,470 -0.06(-1.66%)
May 05, 2014 3.446 3.454 3.357 3.414 2,502,680 +0.01(+0.24%)
May 02, 2014 3.357 3.414 3.333 3.406 2,786,255 +0.03(+0.96%)
May 01, 2014 3.349 3.406 3.300 3.373 2,417,770 -0.06(-1.65%)
Apr 30, 2014 3.333 3.446 3.325 3.430 3,886,479 +0.04(+1.20%)
Apr 29, 2014 3.333 3.422 3.308 3.389 3,390,577 -0.05(-1.42%)
Apr 28, 2014 3.471 3.479 3.406 3.438 3,666,518 -0.06(-1.85%)
Apr 25, 2014 3.308 3.511 3.292 3.503 5,032,549 +0.24(+7.20%)
Apr 24, 2014 3.268 3.341 3.268 3.268 3,398,189 -0.06(-1.95%)
Apr 23, 2014 3.235 3.365 3.227 3.333 3,223,255 +0.11(+3.27%)
Apr 22, 2014 3.219 3.252 3.175 3.227 5,128,061 +0.06(+1.79%)
Apr 21, 2014 3.154 3.227 3.057 3.171 6,928,547 -0.02(-0.76%)
Apr 17, 2014 3.276 3.195 3.195 3.195 4,351,418 -0.10(-2.96%)
Apr 16, 2014 3.244 3.325 3.235 3.292 5,278,701 +0.02(+0.74%)
Apr 15, 2014 3.187 3.300 3.154 3.268 6,975,354 -0.04(-1.23%)
Apr 14, 2014 3.317 3.373 3.284 3.308 4,235,005 +0.02(+0.74%)
Apr 11, 2014 3.325 3.373 3.268 3.284 4,640,964 +0.00(+0.00%)
Apr 10, 2014 3.333 3.373 3.260 3.284 5,843,456 -0.02(-0.49%)
Apr 09, 2014 3.252 3.365 3.211 3.300 5,590,746 +0.09(+2.78%)
Apr 08, 2014 3.154 3.227 3.154 3.211 4,510,449 +0.13(+4.21%)
Apr 07, 2014 3.098 3.154 3.045 3.081 3,939,052 -0.01(-0.26%)
Apr 04, 2014 3.171 3.187 3.073 3.089 3,946,054 -0.03(-1.04%)
Apr 03, 2014 3.065 3.130 3.049 3.122 3,460,618 +0.03(+1.05%)
Apr 02, 2014 3.138 3.147 3.065 3.089 6,358,323 +0.08(+2.70%)
Apr 01, 2014 3.041 3.057 2.968 3.008 6,594,405 +0.02(+0.54%)
Mar 31, 2014 3.138 3.154 2.968 2.992 7,259,257 -0.17(-5.38%)
Mar 28, 2014 3.171 3.211 3.122 3.162 6,349,197 +0.02(+0.52%)
Mar 27, 2014 3.138 3.150 3.049 3.146 5,868,164 +0.02(+0.78%)
Mar 26, 2014 3.292 3.300 3.114 3.122 6,784,135 -0.16(-4.94%)
Mar 25, 2014 3.276 3.341 3.268 3.284 4,737,317 +0.11(+3.32%)
Mar 24, 2014 3.252 3.292 3.179 3.179 7,080,976 -0.12(-3.69%)
Mar 21, 2014 3.365 3.398 3.260 3.300 16,925,116 +0.01(+0.25%)
Mar 20, 2014 3.284 3.365 3.235 3.292 7,560,997 +0.10(+3.05%)
Mar 19, 2014 3.317 3.357 3.179 3.195 9,040,980 -0.13(-3.90%)
Mar 18, 2014 3.300 3.341 3.276 3.325 11,967,488 -0.02(-0.49%)
Mar 17, 2014 3.503 3.515 3.317 3.341 12,530,015 -0.19(-5.50%)
Mar 14, 2014 3.487 3.544 3.365 3.535 9,856,104 +0.06(+1.87%)
Mar 13, 2014 3.365 3.471 3.333 3.471 7,186,986 +0.06(+1.90%)
Mar 12, 2014 3.292 3.422 3.268 3.406 11,417,517 +0.16(+5.00%)
Mar 11, 2014 3.179 3.252 3.179 3.244 8,474,826 +0.14(+4.44%)
Mar 10, 2014 3.057 3.171 3.041 3.106 5,803,512 +0.05(+1.59%)
Mar 07, 2014 3.073 3.162 3.041 3.057 8,955,409 -0.07(-2.33%)
Mar 06, 2014 3.000 3.138 3.000 3.130 7,777,291 +0.17(+5.75%)
Mar 05, 2014 2.911 2.968 2.871 2.960 9,236,698 +0.06(+1.96%)
Mar 04, 2014 2.951 2.988 2.903 2.903 8,136,013 -0.11(-3.74%)
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.