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

Gold Fields Ltd ADR (NY: GFI )

17.40 +0.44 (+2.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
May 30, 2008 8.425 8.425 8.263 8.379 7,390,472 +0.02(+0.23%)
May 29, 2008 8.502 8.548 8.302 8.360 8,643,484 -0.32(-3.73%)
May 28, 2008 8.580 8.723 8.470 8.684 7,217,226 +0.03(+0.37%)
May 27, 2008 8.658 8.788 8.639 8.652 12,854,925 -0.43(-4.71%)
May 26, 2008 9.196 9.261 9.047 9.079 0 +0.00(+0.00%)
May 23, 2008 9.196 9.261 9.047 9.079 6,873,866 -0.10(-1.13%)
May 22, 2008 9.176 9.300 9.125 9.183 10,130,939 +0.10(+1.07%)
May 21, 2008 9.150 9.235 9.060 9.086 11,768,149 -0.10(-1.13%)
May 20, 2008 9.060 9.228 9.001 9.189 7,092,691 +0.01(+0.07%)
May 19, 2008 9.293 9.306 9.138 9.183 6,524,992 -0.01(-0.14%)
May 16, 2008 9.105 9.254 8.982 9.196 9,240,754 +0.19(+2.09%)
May 15, 2008 8.885 9.008 8.807 9.008 8,505,504 +0.25(+2.81%)
May 14, 2008 8.826 8.917 8.710 8.762 12,215,287 -0.17(-1.89%)
May 13, 2008 8.833 9.040 8.412 8.930 8,287,323 -0.06(-0.72%)
May 12, 2008 8.710 9.112 8.710 8.995 10,807,091 +0.07(+0.80%)
May 09, 2008 8.950 9.034 8.801 8.924 4,154,595 -0.08(-0.94%)
May 08, 2008 8.781 9.008 8.736 9.008 7,167,375 +0.32(+3.73%)
May 07, 2008 8.788 8.865 8.664 8.684 5,282,355 -0.12(-1.40%)
May 06, 2008 8.639 8.878 8.619 8.807 7,528,591 +0.28(+3.27%)
May 05, 2008 8.561 8.606 8.502 8.528 6,109,655 +0.03(+0.38%)
May 02, 2008 8.451 8.587 8.334 8.496 9,379,360 +0.01(+0.08%)
May 01, 2008 8.639 8.671 8.308 8.489 12,819,472 -0.26(-2.96%)
Apr 30, 2008 8.593 8.820 8.554 8.749 10,341,868 +0.12(+1.35%)
Apr 29, 2008 8.801 8.865 8.600 8.632 8,773,791 -0.32(-3.62%)
Apr 28, 2008 9.040 9.163 8.956 8.956 5,874,152 -0.03(-0.29%)
Apr 25, 2008 8.969 9.008 8.839 8.982 14,208,106 +0.10(+1.09%)
Apr 24, 2008 8.956 9.047 8.865 8.885 8,995,952 -0.25(-2.77%)
Apr 23, 2008 9.060 9.163 8.976 9.138 7,996,496 -0.10(-1.05%)
Apr 22, 2008 9.332 9.449 9.215 9.235 6,979,361 -0.09(-0.97%)
Apr 21, 2008 9.397 9.397 9.176 9.325 7,629,842 +0.05(+0.49%)
Apr 18, 2008 9.559 9.675 9.254 9.280 13,143,864 -0.41(-4.28%)
Apr 17, 2008 9.662 9.818 9.643 9.695 6,371,938 -0.10(-0.99%)
Apr 16, 2008 9.552 9.818 9.481 9.792 10,581,989 +0.46(+4.93%)
Apr 15, 2008 9.494 9.533 9.222 9.332 4,968,274 -0.09(-0.96%)
Apr 14, 2008 9.423 9.598 9.364 9.423 5,940,621 +0.14(+1.47%)
Apr 11, 2008 9.475 9.513 9.274 9.287 5,144,974 -0.12(-1.24%)
Apr 10, 2008 9.455 9.507 9.267 9.403 6,884,918 +0.08(+0.83%)
Apr 09, 2008 8.976 9.423 8.976 9.325 17,350,260 +0.41(+4.58%)
Apr 08, 2008 8.872 9.034 8.826 8.917 8,057,380 -0.06(-0.72%)
Apr 07, 2008 8.839 9.021 8.839 8.982 15,629,368 +0.10(+1.09%)
Apr 04, 2008 8.846 8.924 8.781 8.885 4,892,426 +0.01(+0.07%)
Apr 03, 2008 8.801 8.930 8.768 8.878 8,937,866 -0.17(-1.86%)
Apr 02, 2008 8.878 9.066 8.820 9.047 7,644,401 +0.27(+3.10%)
Apr 01, 2008 8.768 8.865 8.600 8.775 11,449,130 -0.19(-2.10%)
Mar 31, 2008 9.034 9.228 8.865 8.963 9,954,364 -0.38(-4.02%)
Mar 28, 2008 9.241 9.449 9.131 9.338 5,254,348 -0.05(-0.48%)
Mar 27, 2008 9.662 9.693 9.351 9.384 7,869,025 -0.27(-2.75%)
Mar 26, 2008 9.416 9.649 9.358 9.649 7,904,181 +0.27(+2.90%)
Mar 25, 2008 9.364 9.429 9.209 9.377 15,816,337 +0.12(+1.26%)
Mar 24, 2008 9.656 9.714 9.150 9.261 11,428,482 -0.38(-3.97%)
Mar 21, 2008 9.300 9.643 9.176 9.643 17,396,332 +0.00(+0.00%)
Mar 20, 2008 9.300 9.643 9.176 9.643 17,396,176 +0.01(+0.13%)
Mar 19, 2008 10.17 10.19 9.591 9.630 14,860,061 -0.40(-3.94%)
Mar 18, 2008 10.63 10.63 9.986 10.03 12,498,496 -0.41(-3.97%)
Mar 17, 2008 10.33 10.82 10.24 10.44 16,550,472 -0.20(-1.89%)
Mar 14, 2008 10.70 10.92 10.56 10.64 13,589,108 -0.01(-0.06%)
Mar 13, 2008 10.39 10.82 10.37 10.65 16,728,811 +0.47(+4.65%)
Mar 12, 2008 10.08 10.35 10.05 10.17 8,350,566 -0.02(-0.19%)
Mar 11, 2008 10.03 10.19 9.844 10.19 9,699,638 +0.49(+5.01%)
Mar 10, 2008 10.17 10.17 9.688 9.708 8,708,158 -0.57(-5.55%)
Mar 07, 2008 10.32 10.44 10.14 10.28 13,301,399 +0.07(+0.70%)
Mar 06, 2008 10.05 10.30 9.999 10.21 17,503,038 +0.43(+4.37%)
Mar 05, 2008 9.740 9.799 9.630 9.779 10,617,036 +0.23(+2.44%)
Mar 04, 2008 9.799 9.844 9.442 9.546 14,390,300 -0.08(-0.81%)
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.