Skip to main content

Gold Fields Ltd ADR (NY: GFI )

14.37 -0.08 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 2.874 2.973 2.846 2.891 7,935,014 +0.02(+0.57%)
May 27, 2016 2.948 2.874 2.874 2.874 6,191,735 -0.07(-2.23%)
May 26, 2016 3.030 3.030 2.924 2.940 6,487,141 -0.02(-0.56%)
May 25, 2016 2.965 2.985 2.833 2.957 14,542,146 -0.08(-2.70%)
May 24, 2016 3.195 3.244 3.014 3.039 8,594,061 -0.23(-7.03%)
May 23, 2016 3.244 3.359 3.219 3.269 5,511,766 -0.04(-1.24%)
May 20, 2016 3.334 3.351 3.203 3.310 5,988,202 -0.04(-1.23%)
May 19, 2016 3.129 3.367 3.104 3.351 7,588,187 +0.16(+5.15%)
May 18, 2016 3.433 3.531 3.187 3.187 8,756,491 -0.35(-9.98%)
May 17, 2016 3.449 3.564 3.433 3.540 5,473,388 -0.03(-0.92%)
May 16, 2016 3.597 3.646 3.503 3.573 5,464,369 +0.09(+2.59%)
May 13, 2016 3.482 3.540 3.429 3.482 5,904,352 +0.08(+2.42%)
May 12, 2016 3.597 3.626 3.400 3.400 6,052,850 -0.18(-5.05%)
May 11, 2016 3.564 3.671 3.434 3.581 6,535,543 +0.07(+1.87%)
May 10, 2016 3.359 3.523 3.318 3.515 5,586,330 +0.12(+3.63%)
May 09, 2016 3.605 3.605 3.392 3.392 7,821,852 -0.40(-10.61%)
May 06, 2016 3.675 3.839 3.605 3.794 7,240,591 +0.24(+6.70%)
May 05, 2016 3.499 3.589 3.449 3.556 6,689,380 +0.10(+2.85%)
May 04, 2016 3.573 3.663 3.441 3.458 6,667,566 -0.14(-3.88%)
May 03, 2016 3.753 3.811 3.548 3.597 6,705,132 -0.16(-4.16%)
May 02, 2016 3.876 3.909 3.712 3.753 7,344,087 -0.11(-2.77%)
Apr 29, 2016 3.638 3.860 3.638 3.860 10,457,586 +0.26(+7.31%)
Apr 28, 2016 3.458 3.630 3.416 3.597 6,746,481 +0.25(+7.62%)
Apr 27, 2016 3.244 3.351 3.195 3.343 5,242,558 +0.10(+3.04%)
Apr 26, 2016 3.343 3.351 3.228 3.244 6,801,643 -0.09(-2.71%)
Apr 25, 2016 3.318 3.416 3.277 3.334 6,016,424 +0.00(+0.00%)
Apr 22, 2016 3.449 3.503 3.306 3.334 8,173,009 -0.04(-1.22%)
Apr 21, 2016 3.573 3.605 3.326 3.375 11,636,059 -0.09(-2.61%)
Apr 20, 2016 3.515 3.688 3.425 3.466 9,101,562 -0.09(-2.54%)
Apr 19, 2016 3.474 3.581 3.433 3.556 8,645,393 +0.24(+7.18%)
Apr 18, 2016 3.326 3.384 3.244 3.318 4,946,228 -0.03(-0.98%)
Apr 15, 2016 3.260 3.371 3.215 3.351 4,459,040 +0.14(+4.35%)
Apr 14, 2016 3.351 3.416 3.187 3.211 6,087,826 -0.16(-4.63%)
Apr 13, 2016 3.449 3.523 3.359 3.367 5,538,830 -0.12(-3.53%)
Apr 12, 2016 3.556 3.564 3.410 3.490 6,750,175 -0.09(-2.52%)
Apr 11, 2016 3.466 3.605 3.458 3.581 6,475,265 +0.16(+4.81%)
Apr 08, 2016 3.219 3.425 3.211 3.416 7,464,937 +0.17(+5.32%)
Apr 07, 2016 3.178 3.277 3.178 3.244 7,179,142 +0.12(+3.95%)
Apr 06, 2016 3.203 3.223 3.088 3.121 10,777,583 -0.02(-0.78%)
Apr 05, 2016 3.195 3.211 3.047 3.145 9,965,883 +0.16(+5.51%)
Apr 04, 2016 3.203 3.211 2.973 2.981 8,764,739 -0.29(-8.79%)
Apr 01, 2016 3.145 3.269 3.096 3.269 5,897,288 +0.03(+1.02%)
Mar 31, 2016 3.277 3.302 3.232 3.236 6,054,524 +0.00(+0.00%)
Mar 30, 2016 3.236 3.269 3.162 3.236 8,257,941 -0.03(-1.00%)
Mar 29, 2016 3.047 3.285 2.957 3.269 10,174,233 +0.27(+9.04%)
Mar 28, 2016 3.039 3.047 2.891 2.998 5,591,131 +0.01(+0.27%)
Mar 24, 2016 2.940 2.989 2.989 2.989 8,355,694 +0.09(+3.12%)
Mar 23, 2016 3.055 3.096 2.891 2.899 12,058,473 -0.27(-8.55%)
Mar 22, 2016 3.187 3.211 3.092 3.170 8,499,228 +0.02(+0.52%)
Mar 21, 2016 3.104 3.211 3.080 3.154 8,937,197 +0.07(+2.13%)
Mar 18, 2016 3.129 3.195 3.039 3.088 22,634,002 -0.15(-4.57%)
Mar 17, 2016 3.515 3.531 3.211 3.236 18,165,460 -0.26(-7.51%)
Mar 16, 2016 3.129 3.531 3.113 3.499 10,307,285 +0.32(+10.08%)
Mar 15, 2016 3.096 3.187 2.989 3.178 8,204,587 +0.04(+1.31%)
Mar 14, 2016 3.334 3.367 3.137 3.137 12,103,112 -0.21(-6.37%)
Mar 11, 2016 3.416 3.490 3.310 3.351 7,671,975 -0.07(-2.16%)
Mar 10, 2016 3.310 3.449 3.293 3.425 8,350,305 +0.09(+2.71%)
Mar 09, 2016 3.252 3.400 3.170 3.334 8,159,514 -0.02(-0.64%)
Mar 08, 2016 3.544 3.585 3.327 3.356 9,826,205 -0.16(-4.65%)
Mar 07, 2016 3.388 3.581 3.388 3.519 8,216,944 +0.16(+4.88%)
Mar 04, 2016 3.429 3.626 3.323 3.356 11,395,879 -0.11(-3.30%)
Mar 03, 2016 3.233 3.503 3.217 3.470 10,206,231 +0.16(+4.69%)
Mar 02, 2016 3.200 3.380 3.143 3.315 8,876,283 +0.11(+3.58%)
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.