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

Gold Fields Ltd ADR (NY: GFI )

16.59 +0.14 (+0.82%)
Streaming Delayed Price Updated: 1:16 PM 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 (%)
Jan 30, 2009 7.031 7.109 6.610 6.811 0 -0.08(-1.22%)
Jan 29, 2009 6.604 7.284 6.526 6.895 27,045,280 +0.62(+9.80%)
Jan 28, 2009 6.481 6.493 6.137 6.280 9,302,134 -0.17(-2.61%)
Jan 27, 2009 6.532 6.617 6.331 6.448 9,681,719 +0.06(+0.91%)
Jan 26, 2009 6.675 6.720 6.319 6.390 17,626,546 +0.12(+1.96%)
Jan 23, 2009 5.657 6.442 5.638 6.267 23,863,262 +0.61(+10.77%)
Jan 22, 2009 5.560 5.803 5.515 5.657 9,721,926 -0.05(-0.80%)
Jan 21, 2009 5.450 5.703 5.249 5.703 10,115,760 +0.47(+9.05%)
Jan 20, 2009 5.385 5.625 5.191 5.230 11,919,355 -0.10(-1.94%)
Jan 16, 2009 5.340 5.359 5.016 5.333 13,190,161 +0.19(+3.65%)
Jan 15, 2009 5.133 5.249 4.809 5.146 15,793,393 -0.05(-1.00%)
Jan 14, 2009 5.340 5.489 5.068 5.197 10,757,068 -0.23(-4.30%)
Jan 13, 2009 5.431 5.547 5.275 5.431 11,962,992 +0.16(+2.95%)
Jan 12, 2009 5.534 5.593 5.197 5.275 10,331,786 -0.42(-7.39%)
Jan 09, 2009 6.014 6.014 5.645 5.696 10,252,902 -0.32(-5.28%)
Jan 08, 2009 6.027 6.092 5.832 6.014 9,857,864 +0.21(+3.69%)
Jan 07, 2009 6.409 6.461 5.703 5.800 13,383,934 -0.72(-11.03%)
Jan 06, 2009 6.131 6.779 6.040 6.519 12,318,450 +0.54(+8.99%)
Jan 05, 2009 6.040 6.189 5.813 5.982 9,067,335 -0.28(-4.45%)
Jan 02, 2009 6.448 6.545 6.215 6.260 0 -0.17(-2.72%)
Jan 01, 2009 6.092 6.461 6.085 6.435 0 +0.00(+0.00%)
Dec 31, 2008 6.092 6.461 6.085 6.435 5,618,014 +0.22(+3.55%)
Dec 30, 2008 6.092 6.351 6.040 6.215 5,115,289 -0.16(-2.54%)
Dec 29, 2008 6.059 6.409 6.007 6.377 10,222,592 +0.41(+6.96%)
Dec 26, 2008 5.664 6.043 5.515 5.962 3,569,291 +0.36(+6.48%)
Dec 24, 2008 5.703 5.722 5.424 5.599 2,549,159 -0.16(-2.81%)
Dec 23, 2008 5.677 5.761 5.502 5.761 8,527,213 +0.36(+6.72%)
Dec 22, 2008 5.632 5.768 5.327 5.398 8,066,422 -0.06(-1.19%)
Dec 19, 2008 5.379 5.593 5.269 5.463 15,572,834 -0.08(-1.52%)
Dec 18, 2008 6.131 6.189 5.366 5.547 14,631,103 -0.58(-9.42%)
Dec 17, 2008 6.247 6.532 6.098 6.124 12,229,539 -0.41(-6.25%)
Dec 16, 2008 6.169 6.545 6.092 6.532 9,626,235 +0.29(+4.56%)
Dec 15, 2008 6.033 6.463 5.975 6.247 12,311,601 +0.29(+4.78%)
Dec 12, 2008 5.645 5.962 5.612 5.962 9,066,852 +0.21(+3.72%)
Dec 11, 2008 5.852 6.280 5.632 5.748 12,358,892 -0.11(-1.88%)
Dec 10, 2008 5.768 6.027 5.703 5.858 13,272,612 +0.40(+7.36%)
Dec 09, 2008 5.340 5.632 5.301 5.457 8,264,866 -0.02(-0.36%)
Dec 08, 2008 5.327 5.528 5.275 5.476 10,906,759 +0.60(+12.37%)
Dec 05, 2008 4.634 4.899 4.316 4.873 10,028,751 +0.19(+4.01%)
Dec 04, 2008 4.692 4.996 4.608 4.685 10,908,811 -0.37(-7.31%)
Dec 03, 2008 5.003 5.301 4.770 5.055 13,258,737 +0.19(+4.00%)
Dec 02, 2008 5.003 5.009 4.575 4.860 13,879,600 +0.48(+10.95%)
Dec 01, 2008 5.048 5.113 4.342 4.381 13,148,345 -0.95(-17.76%)
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%)
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.