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

Gold Fields Ltd ADR (NY: GFI )

16.63 +0.18 (+1.09%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 6, 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 (%)
Nov 28, 2008 5.392 5.431 5.204 5.327 3,527,347 -0.10(-1.91%)
Nov 26, 2008 5.243 5.431 5.133 5.431 8,602,010 +0.24(+4.62%)
Nov 25, 2008 5.327 5.463 4.958 5.191 13,712,785 +0.20(+4.03%)
Nov 24, 2008 4.996 5.184 4.692 4.990 15,797,124 +0.26(+5.48%)
Nov 21, 2008 3.895 4.809 3.694 4.731 21,776,778 +1.28(+36.96%)
Nov 20, 2008 3.603 3.765 3.370 3.454 10,362,157 -0.17(-4.82%)
Nov 19, 2008 3.953 4.160 3.616 3.629 11,520,862 -0.36(-8.94%)
Nov 18, 2008 3.998 4.083 3.843 3.986 7,094,208 +0.05(+1.32%)
Nov 17, 2008 4.024 4.180 3.824 3.934 7,262,342 +0.06(+1.51%)
Nov 14, 2008 4.089 4.245 3.843 3.875 0 -0.18(-4.47%)
Nov 13, 2008 3.700 4.102 3.325 4.057 12,360,479 +0.36(+9.63%)
Nov 12, 2008 4.115 4.115 3.655 3.700 7,475,049 -0.48(-11.47%)
Nov 11, 2008 4.290 4.394 4.076 4.180 5,676,795 -0.23(-5.29%)
Nov 10, 2008 4.549 4.627 4.264 4.413 5,667,910 +0.10(+2.25%)
Nov 07, 2008 4.057 4.316 4.044 4.316 5,981,404 +0.32(+7.94%)
Nov 06, 2008 4.536 4.608 3.979 3.998 9,880,672 -0.44(-9.93%)
Nov 05, 2008 4.796 4.938 4.439 4.439 9,940,672 -0.49(-9.87%)
Nov 04, 2008 4.497 4.951 4.485 4.925 11,395,695 +0.54(+12.43%)
Nov 03, 2008 4.148 4.510 4.122 4.381 8,527,392 +0.07(+1.65%)
Oct 31, 2008 4.407 4.591 4.284 4.310 9,027,961 -0.26(-5.67%)
Oct 30, 2008 4.407 4.569 4.135 4.569 10,557,773 +0.34(+8.13%)
Oct 29, 2008 3.817 4.277 3.804 4.225 13,349,521 +0.43(+11.45%)
Oct 28, 2008 3.402 3.888 3.221 3.791 11,136,940 +0.62(+19.39%)
Oct 27, 2008 3.350 3.467 3.065 3.175 10,527,609 -0.27(-7.72%)
Oct 24, 2008 3.130 3.649 3.007 3.441 15,163,001 +0.04(+1.14%)
Oct 23, 2008 3.376 3.733 3.234 3.402 15,178,676 +0.19(+6.06%)
Oct 22, 2008 3.953 3.953 3.163 3.208 15,768,384 -0.91(-22.17%)
Oct 21, 2008 4.193 4.342 4.037 4.122 8,701,671 -0.29(-6.47%)
Oct 20, 2008 4.193 4.523 4.160 4.407 10,092,816 +0.21(+5.10%)
Oct 17, 2008 4.167 4.912 4.076 4.193 0 -0.15(-3.43%)
Oct 16, 2008 4.912 4.945 4.115 4.342 16,772,298 -0.26(-5.63%)
Oct 15, 2008 5.087 5.204 4.536 4.601 10,256,971 -0.84(-15.38%)
Oct 14, 2008 5.353 5.703 5.288 5.437 16,284,139 +0.11(+2.07%)
Oct 13, 2008 5.820 5.839 5.183 5.327 16,347,404 +0.05(+0.86%)
Oct 10, 2008 5.975 6.098 5.055 5.282 22,978,374 -0.10(-1.93%)
Oct 09, 2008 5.573 5.722 5.385 5.385 16,899,436 -0.41(-7.05%)
Oct 08, 2008 5.009 5.794 4.925 5.794 22,945,060 +1.41(+32.05%)
Oct 07, 2008 4.958 5.003 4.361 4.387 19,898,156 -0.08(-1.74%)
Oct 06, 2008 5.197 5.223 4.083 4.465 24,248,568 -0.61(-12.01%)
Oct 03, 2008 5.016 5.392 4.977 5.074 0 +0.06(+1.29%)
Oct 02, 2008 5.923 5.930 4.932 5.009 19,765,140 -1.27(-20.23%)
Oct 01, 2008 6.383 6.506 6.189 6.280 13,356,246 +0.06(+1.04%)
Sep 30, 2008 6.286 6.455 6.124 6.215 17,708,620 +0.52(+9.10%)
Sep 29, 2008 6.221 6.234 5.625 5.696 14,093,534 -0.44(-7.18%)
Sep 26, 2008 6.260 6.500 6.066 6.137 0 +0.03(+0.53%)
Sep 25, 2008 6.157 6.403 6.092 6.105 12,643,609 +0.12(+1.95%)
Sep 24, 2008 6.137 6.293 5.988 5.988 6,183,616 -0.06(-1.07%)
Sep 23, 2008 6.202 6.273 5.988 6.053 9,670,314 -0.25(-3.91%)
Sep 22, 2008 5.845 6.474 5.826 6.299 16,515,126 +0.75(+13.55%)
Sep 19, 2008 5.619 5.994 5.418 5.547 0 -0.27(-4.68%)
Sep 18, 2008 5.884 6.182 5.625 5.820 25,858,016 +0.40(+7.42%)
Sep 17, 2008 4.886 5.761 4.834 5.418 27,735,436 +0.43(+8.57%)
Sep 16, 2008 4.984 5.003 4.640 4.990 17,707,026 +0.12(+2.53%)
Sep 15, 2008 5.055 5.191 4.841 4.867 11,278,271 -0.43(-8.08%)
Sep 12, 2008 4.873 5.333 4.763 5.295 12,255,081 +0.64(+13.63%)
Sep 11, 2008 4.698 4.912 4.595 4.660 10,074,461 -0.21(-4.39%)
Sep 10, 2008 4.666 4.899 4.562 4.873 19,204,644 +0.23(+5.03%)
Sep 09, 2008 4.932 4.958 4.640 4.640 16,003,445 -0.50(-9.71%)
Sep 08, 2008 5.534 5.560 5.113 5.139 7,781,320 -0.21(-3.88%)
Sep 05, 2008 5.534 5.632 5.230 5.346 0 -0.06(-1.08%)
Sep 04, 2008 5.547 5.599 5.262 5.405 10,773,503 -0.08(-1.42%)
Sep 03, 2008 5.651 5.703 5.359 5.483 11,841,687 -0.03(-0.47%)
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.