Skip to main content

Gold Fields Ltd ADR (NY: GFI )

14.70 +0.33 (+2.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 7.434 7.491 7.357 7.389 1,229,542 -0.01(-0.09%)
May 27, 2004 7.516 7.548 7.326 7.396 3,244,626 +0.01(+0.09%)
May 26, 2004 7.262 7.389 7.205 7.389 2,751,046 +0.26(+3.65%)
May 25, 2004 7.199 7.262 7.129 7.129 1,846,832 +0.02(+0.27%)
May 24, 2004 6.976 7.122 6.856 7.110 2,355,521 +0.13(+1.91%)
May 21, 2004 6.995 7.097 6.938 6.976 2,191,991 +0.13(+1.95%)
May 20, 2004 6.862 6.900 6.735 6.843 979,447 -0.01(-0.19%)
May 19, 2004 6.894 7.027 6.849 6.856 1,862,413 +0.06(+0.84%)
May 18, 2004 6.563 6.798 6.544 6.798 1,810,474 +0.08(+1.13%)
May 17, 2004 6.805 6.849 6.697 6.722 2,588,303 +0.10(+1.54%)
May 14, 2004 6.531 6.779 6.531 6.620 2,125,100 +0.08(+1.26%)
May 13, 2004 6.512 6.646 6.474 6.538 1,603,504 -0.01(-0.10%)
May 12, 2004 6.881 6.913 6.500 6.544 2,474,194 -0.17(-2.46%)
May 11, 2004 6.385 6.709 6.354 6.709 2,218,590 +0.23(+3.53%)
May 10, 2004 6.207 6.633 6.195 6.481 4,248,154 +0.17(+2.72%)
May 07, 2004 6.525 6.620 6.271 6.309 3,889,144 -0.28(-4.24%)
May 06, 2004 6.786 6.881 6.589 6.589 3,373,687 -0.15(-2.26%)
May 05, 2004 6.989 7.027 6.741 6.741 2,013,981 -0.20(-2.93%)
May 04, 2004 6.767 6.957 6.678 6.944 3,374,159 +0.44(+6.84%)
May 03, 2004 6.474 6.576 6.373 6.500 2,151,069 +0.04(+0.59%)
Apr 30, 2004 6.595 6.627 6.373 6.462 2,049,867 -0.06(-0.97%)
Apr 29, 2004 6.512 6.633 6.512 6.525 3,703,579 +0.11(+1.78%)
Apr 28, 2004 6.862 6.875 6.404 6.411 5,173,774 -0.62(-8.85%)
Apr 27, 2004 7.084 7.103 6.970 7.033 1,765,932 +0.04(+0.55%)
Apr 26, 2004 7.014 7.148 6.995 6.995 2,505,515 +0.01(+0.09%)
Apr 23, 2004 7.014 7.040 6.925 6.989 2,109,990 -0.06(-0.81%)
Apr 22, 2004 6.976 7.110 6.868 7.046 5,078,552 -0.08(-1.16%)
Apr 21, 2004 7.103 7.237 7.033 7.129 4,263,893 -0.19(-2.60%)
Apr 20, 2004 7.624 7.650 7.307 7.319 4,351,088 -0.43(-5.57%)
Apr 19, 2004 7.720 7.777 7.624 7.751 2,431,856 +0.05(+0.66%)
Apr 16, 2004 7.675 7.872 7.675 7.701 3,317,183 -0.04(-0.49%)
Apr 15, 2004 7.580 7.834 7.580 7.739 3,995,383 +0.08(+1.08%)
Apr 14, 2004 7.688 7.815 7.497 7.656 3,025,379 -0.15(-1.87%)
Apr 13, 2004 7.897 8.025 7.726 7.802 3,441,837 -0.42(-5.10%)
Apr 12, 2004 8.260 8.323 8.069 8.222 1,597,838 -0.01(-0.08%)
Apr 08, 2004 8.228 8.368 8.196 8.228 2,364,964 +0.01(+0.08%)
Apr 07, 2004 8.088 8.342 8.088 8.222 1,530,789 +0.12(+1.49%)
Apr 06, 2004 8.247 8.247 8.069 8.101 2,162,874 +0.05(+0.63%)
Apr 05, 2004 8.164 8.171 7.948 8.050 2,418,635 -0.29(-3.50%)
Apr 02, 2004 8.196 8.342 8.120 8.342 3,140,905 -0.04(-0.45%)
Apr 01, 2004 8.482 8.514 8.272 8.380 4,613,302 +0.03(+0.30%)
Mar 31, 2004 8.438 8.501 8.266 8.355 3,844,602 +0.03(+0.31%)
Mar 30, 2004 8.228 8.482 8.171 8.330 3,867,424 +0.23(+2.82%)
Mar 29, 2004 8.101 8.139 7.897 8.101 3,830,752 +0.20(+2.49%)
Mar 26, 2004 8.082 8.133 7.853 7.904 3,759,139 -0.10(-1.27%)
Mar 25, 2004 7.777 8.006 7.751 8.006 1,808,743 +0.24(+3.03%)
Mar 24, 2004 7.815 7.967 7.751 7.770 2,262,975 -0.24(-3.01%)
Mar 23, 2004 7.821 8.012 7.821 8.012 2,319,793 +0.25(+3.19%)
Mar 22, 2004 7.910 7.980 7.688 7.764 2,265,336 -0.06(-0.81%)
Mar 19, 2004 7.878 7.878 7.624 7.828 4,107,761 +0.08(+0.98%)
Mar 18, 2004 7.828 7.961 7.739 7.751 3,644,243 +0.16(+2.09%)
Mar 17, 2004 7.338 7.618 7.307 7.593 3,762,759 +0.13(+1.70%)
Mar 16, 2004 7.326 7.561 7.326 7.465 2,663,064 +0.06(+0.86%)
Mar 15, 2004 7.573 7.586 7.326 7.402 2,300,749 -0.22(-2.92%)
Mar 12, 2004 7.529 7.656 7.307 7.624 5,133,167 -0.15(-1.96%)
Mar 11, 2004 7.656 7.789 7.523 7.777 2,131,081 +0.15(+2.00%)
Mar 10, 2004 7.815 7.859 7.599 7.624 2,330,968 -0.27(-3.38%)
Mar 09, 2004 7.815 7.974 7.720 7.891 2,528,652 +0.03(+0.40%)
Mar 08, 2004 8.069 8.094 7.859 7.859 2,081,974 -0.24(-2.98%)
Mar 05, 2004 8.006 8.101 7.936 8.101 1,807,169 +0.20(+2.49%)
Mar 04, 2004 7.751 7.961 7.701 7.904 2,109,518 +0.17(+2.22%)
Mar 03, 2004 7.643 7.878 7.497 7.732 3,075,272 +0.08(+1.00%)
Mar 02, 2004 7.885 7.936 7.656 7.656 2,535,577 -0.25(-3.21%)
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.