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

Gold Fields Ltd ADR (NY: GFI )

16.45 +0.07 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 30, 2019 5.006 5.274 4.989 5.127 6,463,114 +0.07(+1.37%)
Aug 29, 2019 5.144 5.187 4.989 5.058 7,634,216 -0.12(-2.33%)
Aug 28, 2019 5.308 5.343 5.092 5.179 9,777,780 -0.12(-2.28%)
Aug 27, 2019 5.222 5.386 5.209 5.300 12,557,066 +0.02(+0.33%)
Aug 26, 2019 5.274 5.329 5.196 5.282 9,759,090 +0.02(+0.33%)
Aug 23, 2019 5.075 5.274 5.045 5.265 17,602,586 +0.27(+5.35%)
Aug 22, 2019 5.049 5.088 4.903 4.998 7,508,390 -0.02(-0.34%)
Aug 21, 2019 4.963 5.101 4.946 5.015 7,352,667 -0.01(-0.17%)
Aug 20, 2019 4.747 5.110 4.713 5.023 8,354,720 +0.37(+7.98%)
Aug 19, 2019 4.428 4.743 4.413 4.652 10,061,403 +0.00(+0.00%)
Aug 16, 2019 4.480 4.670 4.471 4.652 9,152,631 -0.04(-0.92%)
Aug 15, 2019 4.799 4.808 4.428 4.695 14,142,489 -0.27(-5.39%)
Aug 14, 2019 5.032 5.153 4.954 4.963 9,531,021 +0.02(+0.35%)
Aug 13, 2019 5.187 5.235 4.670 4.946 17,158,062 -0.14(-2.72%)
Aug 12, 2019 5.351 5.412 5.067 5.084 10,353,129 -0.19(-3.60%)
Aug 09, 2019 5.265 5.308 5.222 5.274 8,314,054 +0.00(+0.00%)
Aug 08, 2019 5.127 5.325 5.058 5.274 10,124,906 +0.03(+0.49%)
Aug 07, 2019 5.248 5.429 5.205 5.248 17,753,738 +0.07(+1.33%)
Aug 06, 2019 4.989 5.222 4.972 5.179 14,498,231 +0.15(+2.92%)
Aug 05, 2019 4.903 5.153 4.898 5.032 14,860,441 +0.33(+6.97%)
Aug 02, 2019 4.471 4.795 4.471 4.704 12,071,199 +0.09(+1.87%)
Aug 01, 2019 4.272 4.644 4.264 4.618 7,371,730 +0.26(+5.94%)
Jul 31, 2019 4.730 4.764 4.333 4.359 11,582,029 -0.49(-10.14%)
Jul 30, 2019 4.799 4.920 4.790 4.851 7,846,254 +0.09(+2.00%)
Jul 29, 2019 4.721 4.764 4.644 4.756 4,191,791 +0.09(+1.85%)
Jul 26, 2019 4.652 4.726 4.600 4.670 7,232,524 -0.03(-0.73%)
Jul 25, 2019 4.782 4.799 4.661 4.704 6,557,719 -0.09(-1.98%)
Jul 24, 2019 4.773 4.825 4.739 4.799 5,814,615 +0.09(+1.83%)
Jul 23, 2019 4.756 4.816 4.652 4.713 8,074,894 -0.04(-0.91%)
Jul 22, 2019 4.859 4.894 4.756 4.756 6,725,412 -0.13(-2.65%)
Jul 19, 2019 4.842 4.985 4.825 4.885 15,342,785 -0.11(-2.25%)
Jul 18, 2019 4.670 5.041 4.609 4.998 17,056,608 +0.37(+8.02%)
Jul 17, 2019 4.514 4.644 4.471 4.626 5,872,850 +0.12(+2.68%)
Jul 16, 2019 4.471 4.562 4.428 4.506 6,067,363 +0.00(+0.00%)
Jul 15, 2019 4.523 4.557 4.454 4.506 3,929,581 +0.04(+0.97%)
Jul 12, 2019 4.506 4.506 4.419 4.462 4,763,136 -0.03(-0.58%)
Jul 11, 2019 4.747 4.756 4.432 4.488 8,706,224 -0.31(-6.47%)
Jul 10, 2019 4.713 4.812 4.670 4.799 8,478,000 +0.17(+3.73%)
Jul 09, 2019 4.488 4.661 4.419 4.626 8,627,199 -0.06(-1.29%)
Jul 08, 2019 4.531 4.713 4.475 4.687 8,341,155 +0.22(+4.83%)
Jul 05, 2019 4.316 4.523 4.247 4.471 8,243,381 +0.00(+0.00%)
Jul 03, 2019 4.566 4.575 4.393 4.471 5,911,979 -0.07(-1.52%)
Jul 02, 2019 4.471 4.575 4.419 4.540 5,555,432 +0.16(+3.75%)
Jul 01, 2019 4.531 4.531 4.367 4.376 6,559,879 -0.29(-6.28%)
Jun 28, 2019 4.661 4.691 4.609 4.670 4,001,140 -0.01(-0.18%)
Jun 27, 2019 4.626 4.713 4.583 4.678 7,456,240 -0.03(-0.73%)
Jun 26, 2019 4.575 4.764 4.514 4.713 9,603,391 -0.08(-1.62%)
Jun 25, 2019 4.903 4.963 4.609 4.790 12,909,766 -0.06(-1.25%)
Jun 24, 2019 4.687 4.851 4.657 4.851 12,614,511 +0.23(+5.05%)
Jun 21, 2019 4.713 4.717 4.575 4.618 22,403,376 -0.04(-0.93%)
Jun 20, 2019 4.687 4.747 4.592 4.661 13,094,953 +0.18(+4.05%)
Jun 19, 2019 4.393 4.488 4.316 4.480 10,077,717 +0.07(+1.57%)
Jun 18, 2019 4.506 4.514 4.316 4.411 9,918,158 +0.02(+0.39%)
Jun 17, 2019 4.411 4.549 4.264 4.393 10,404,633 -0.16(-3.42%)
Jun 14, 2019 4.549 4.618 4.480 4.549 10,068,485 +0.03(+0.76%)
Jun 13, 2019 4.514 4.540 4.445 4.514 11,004,596 +0.04(+0.97%)
Jun 12, 2019 4.419 4.506 4.419 4.471 9,621,704 +0.09(+2.17%)
Jun 11, 2019 4.281 4.398 4.238 4.376 9,113,985 +0.10(+2.42%)
Jun 10, 2019 4.316 4.316 4.152 4.272 11,997,801 -0.09(-1.98%)
Jun 07, 2019 4.428 4.445 4.316 4.359 10,174,842 -0.02(-0.39%)
Jun 06, 2019 4.359 4.428 4.311 4.376 9,817,647 -0.01(-0.20%)
Jun 05, 2019 4.445 4.557 4.329 4.385 18,977,910 +0.00(+0.00%)
Jun 04, 2019 4.195 4.398 4.178 4.385 16,808,864 +0.12(+2.83%)
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.