Skip to main content

Gold Fields Ltd ADR (NY: GFI )

15.93 +0.32 (+2.05%)
Streaming Delayed Price Updated: 10:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 10.98 11.00 10.57 10.70 4,097,020 -0.03(-0.28%)
Sep 28, 2023 10.55 10.75 10.50 10.73 8,523,468 -0.18(-1.63%)
Sep 27, 2023 11.36 11.37 10.89 10.91 6,477,349 -0.63(-5.47%)
Sep 26, 2023 11.58 11.62 11.48 11.54 3,651,083 -0.08(-0.68%)
Sep 25, 2023 11.83 11.65 11.56 11.62 3,665,725 -0.29(-2.40%)
Sep 22, 2023 12.20 12.24 11.87 11.91 2,175,025 +0.11(+0.92%)
Sep 21, 2023 11.78 12.00 11.72 11.80 3,533,993 -0.50(-4.09%)
Sep 20, 2023 12.16 12.52 12.14 12.30 6,172,073 +0.26(+2.13%)
Sep 19, 2023 12.06 12.10 11.90 12.05 3,102,144 -0.09(-0.73%)
Sep 18, 2023 11.95 12.27 11.82 12.13 3,144,398 +0.01(+0.08%)
Sep 15, 2023 11.87 12.25 11.86 12.12 13,047,744 -0.10(-0.81%)
Sep 14, 2023 12.17 12.45 12.05 12.22 3,300,837 -0.03(-0.24%)
Sep 13, 2023 12.38 12.54 12.21 12.25 2,513,753 -0.08(-0.64%)
Sep 12, 2023 12.14 12.43 12.09 12.33 2,343,557 +0.04(+0.32%)
Sep 11, 2023 12.34 12.41 12.22 12.29 2,425,873 +0.19(+1.55%)
Sep 08, 2023 12.00 12.27 11.99 12.10 3,219,682 +0.18(+1.49%)
Sep 07, 2023 12.04 12.07 11.87 11.93 3,002,690 -0.03(-0.23%)
Sep 06, 2023 11.81 12.19 11.81 11.95 3,383,271 +0.06(+0.49%)
Sep 05, 2023 11.99 12.17 11.80 11.90 2,976,167 -0.38(-3.09%)
Sep 01, 2023 12.71 12.80 12.25 12.28 4,121,055 +0.00(+0.00%)
Aug 31, 2023 12.54 12.57 12.20 12.28 3,478,638 -0.39(-3.07%)
Aug 30, 2023 12.82 12.93 12.61 12.66 3,472,927 +0.15(+1.16%)
Aug 29, 2023 12.32 12.59 12.25 12.52 3,322,550 +0.17(+1.42%)
Aug 28, 2023 12.15 12.46 12.09 12.34 3,420,617 +0.32(+2.67%)
Aug 25, 2023 12.17 12.24 11.90 12.02 3,466,026 -0.10(-0.80%)
Aug 24, 2023 12.02 12.24 11.89 12.12 3,424,018 +0.16(+1.30%)
Aug 23, 2023 11.79 12.04 11.72 11.96 5,585,511 +0.56(+4.94%)
Aug 22, 2023 11.41 11.43 11.22 11.40 3,112,093 +0.15(+1.30%)
Aug 21, 2023 11.23 11.33 10.99 11.25 3,836,584 +0.12(+1.05%)
Aug 18, 2023 11.17 11.27 11.02 11.14 3,683,442 +0.04(+0.35%)
Aug 17, 2023 11.20 11.37 10.90 11.10 8,636,687 -1.27(-10.29%)
Aug 16, 2023 12.44 12.53 12.36 12.37 3,709,022 -0.16(-1.24%)
Aug 15, 2023 12.60 12.77 12.48 12.53 2,873,047 -0.16(-1.23%)
Aug 14, 2023 12.47 12.71 12.37 12.68 4,582,681 -0.04(-0.31%)
Aug 11, 2023 12.65 12.81 12.59 12.72 2,866,378 -0.11(-0.83%)
Aug 10, 2023 13.01 13.02 12.72 12.83 3,035,418 +0.04(+0.30%)
Aug 09, 2023 12.90 12.97 12.70 12.79 2,356,671 -0.02(-0.15%)
Aug 08, 2023 12.68 12.91 12.61 12.81 3,900,563 -0.17(-1.27%)
Aug 07, 2023 12.85 13.02 12.67 12.98 3,922,363 -0.01(-0.07%)
Aug 04, 2023 12.87 13.00 12.71 12.98 6,992,566 +0.14(+1.06%)
Aug 03, 2023 12.87 13.02 12.80 12.85 3,934,063 -0.12(-0.90%)
Aug 02, 2023 13.41 13.43 12.86 12.97 4,867,036 -0.26(-1.98%)
Aug 01, 2023 14.29 14.29 13.19 13.23 9,404,987 -1.81(-12.02%)
Jul 31, 2023 14.91 15.30 14.85 15.04 5,893,583 +0.13(+0.85%)
Jul 28, 2023 14.78 14.96 14.74 14.91 3,439,000 +0.46(+3.16%)
Jul 27, 2023 15.02 15.09 14.43 14.45 6,481,556 -0.58(-3.88%)
Jul 26, 2023 15.08 15.15 14.89 15.04 4,202,542 -0.03(-0.19%)
Jul 25, 2023 14.89 15.18 14.89 15.06 3,353,237 +0.23(+1.57%)
Jul 24, 2023 15.19 15.23 14.78 14.83 3,030,854 -0.34(-2.24%)
Jul 21, 2023 14.97 15.24 14.97 15.17 3,638,218 +0.02(+0.13%)
Jul 20, 2023 15.45 15.46 15.12 15.15 4,136,235 -0.20(-1.33%)
Jul 19, 2023 15.51 15.59 15.20 15.36 3,774,630 -0.08(-0.50%)
Jul 18, 2023 15.37 15.60 15.28 15.43 4,597,801 +0.50(+3.32%)
Jul 17, 2023 14.79 15.01 14.60 14.94 4,846,692 +0.01(+0.06%)
Jul 14, 2023 15.14 15.30 14.90 14.93 5,116,554 +0.31(+2.13%)
Jul 13, 2023 14.77 14.81 14.53 14.62 4,858,480 +0.14(+0.94%)
Jul 12, 2023 13.91 14.53 13.83 14.48 7,397,330 +1.16(+8.68%)
Jul 11, 2023 13.32 13.47 13.19 13.33 3,534,422 +0.33(+2.54%)
Jul 10, 2023 12.66 13.07 12.64 12.99 3,133,909 +0.13(+0.98%)
Jul 07, 2023 12.94 12.96 12.80 12.87 3,512,360 +0.14(+1.07%)
Jul 06, 2023 13.03 13.06 12.70 12.73 4,107,832 -0.52(-3.96%)
Jul 05, 2023 13.67 13.67 13.23 13.26 3,825,135 -0.27(-2.01%)
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.