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 31, 2022 7.573 7.666 7.480 7.526 6,125,819 -0.13(-1.70%)
Aug 30, 2022 7.870 7.870 7.596 7.656 9,026,235 -0.21(-2.72%)
Aug 29, 2022 7.861 8.015 7.712 7.870 11,325,899 -0.13(-1.63%)
Aug 26, 2022 8.336 8.456 7.870 8.001 10,440,812 -0.37(-4.44%)
Aug 25, 2022 8.298 8.410 8.149 8.373 10,585,508 +0.16(+1.93%)
Aug 24, 2022 8.112 8.238 8.047 8.215 4,991,096 +0.07(+0.91%)
Aug 23, 2022 8.066 8.270 8.056 8.140 4,999,942 +0.08(+1.04%)
Aug 22, 2022 7.954 8.136 7.935 8.056 3,195,947 +0.00(+0.00%)
Aug 19, 2022 8.168 8.187 8.029 8.056 5,052,061 -0.21(-2.59%)
Aug 18, 2022 8.336 8.383 8.205 8.270 5,180,673 -0.04(-0.45%)
Aug 17, 2022 8.549 8.605 8.229 8.308 7,036,632 -0.33(-3.88%)
Aug 16, 2022 8.661 8.726 8.568 8.643 4,668,892 +0.04(+0.43%)
Aug 15, 2022 8.540 8.643 8.503 8.605 3,892,274 -0.15(-1.70%)
Aug 12, 2022 8.745 8.829 8.680 8.754 6,595,606 +0.07(+0.75%)
Aug 11, 2022 8.987 9.043 8.652 8.689 7,365,339 -0.20(-2.20%)
Aug 10, 2022 8.977 9.057 8.773 8.884 6,989,719 +0.13(+1.49%)
Aug 09, 2022 8.931 8.959 8.582 8.754 6,011,643 -0.12(-1.36%)
Aug 08, 2022 8.931 9.066 8.852 8.875 8,467,365 +0.23(+2.69%)
Aug 05, 2022 8.373 8.643 8.326 8.643 4,320,443 +0.05(+0.54%)
Aug 04, 2022 8.354 8.773 8.331 8.596 7,088,569 +0.33(+3.94%)
Aug 03, 2022 8.615 8.615 8.196 8.270 7,445,701 -0.25(-2.95%)
Aug 02, 2022 8.698 8.954 8.503 8.522 5,158,961 -0.11(-1.29%)
Aug 01, 2022 8.670 8.745 8.522 8.633 3,724,493 +0.07(+0.87%)
Jul 29, 2022 8.559 8.670 8.419 8.559 4,582,156 -0.01(-0.11%)
Jul 28, 2022 8.847 8.866 8.461 8.568 7,999,061 +0.15(+1.77%)
Jul 27, 2022 8.391 8.456 8.149 8.419 6,738,389 +0.07(+0.78%)
Jul 26, 2022 8.056 8.354 8.019 8.354 7,100,919 +0.33(+4.18%)
Jul 25, 2022 8.298 8.326 7.908 8.019 9,940,868 -0.26(-3.15%)
Jul 22, 2022 8.484 8.652 8.229 8.280 7,159,225 +0.11(+1.37%)
Jul 21, 2022 8.001 8.205 7.983 8.168 8,741,041 +0.07(+0.92%)
Jul 20, 2022 8.289 8.373 8.094 8.094 4,639,890 -0.24(-2.90%)
Jul 19, 2022 8.289 8.484 8.224 8.336 5,330,022 +0.07(+0.79%)
Jul 18, 2022 8.317 8.447 8.252 8.270 6,898,692 +0.09(+1.14%)
Jul 15, 2022 8.205 8.261 8.001 8.177 8,311,763 +0.00(+0.00%)
Jul 14, 2022 8.289 8.373 8.001 8.177 10,276,538 -0.62(-7.08%)
Jul 13, 2022 8.363 8.991 8.363 8.801 8,844,594 +0.37(+4.41%)
Jul 12, 2022 8.540 8.689 8.336 8.429 7,694,861 -0.09(-1.09%)
Jul 11, 2022 8.484 8.633 8.438 8.522 7,888,961 -0.03(-0.33%)
Jul 08, 2022 8.680 8.782 8.475 8.549 7,571,207 +0.08(+0.99%)
Jul 07, 2022 8.549 8.643 8.387 8.466 8,105,230 +0.08(+1.00%)
Jul 06, 2022 8.326 8.508 8.122 8.382 8,686,613 +0.07(+0.90%)
Jul 05, 2022 8.419 8.531 8.117 8.308 8,340,916 -0.41(-4.70%)
Jul 01, 2022 8.410 8.801 8.280 8.717 7,581,631 +0.23(+2.74%)
Jun 30, 2022 8.791 8.903 8.484 8.484 8,251,808 -0.24(-2.77%)
Jun 29, 2022 9.061 9.191 8.643 8.726 9,153,065 -0.07(-0.74%)
Jun 28, 2022 8.996 9.070 8.773 8.791 9,841,506 -0.27(-2.98%)
Jun 27, 2022 8.996 9.163 8.931 9.061 8,743,131 +0.19(+2.10%)
Jun 24, 2022 8.540 9.005 8.503 8.875 10,292,210 +0.40(+4.72%)
Jun 23, 2022 8.801 8.903 8.387 8.475 9,451,965 -0.36(-4.11%)
Jun 22, 2022 9.005 9.257 8.773 8.838 9,326,682 -0.18(-1.96%)
Jun 21, 2022 9.322 9.405 8.894 9.015 14,955,309 -0.22(-2.42%)
Jun 17, 2022 9.136 9.350 8.940 9.238 21,185,040 +0.13(+1.43%)
Jun 16, 2022 8.717 9.233 8.577 9.108 12,712,382 +0.33(+3.82%)
Jun 15, 2022 8.959 8.998 8.461 8.773 12,803,236 +0.19(+2.17%)
Jun 14, 2022 8.698 8.712 8.466 8.587 9,802,984 -0.11(-1.28%)
Jun 13, 2022 9.052 9.052 8.615 8.698 14,888,140 -0.78(-8.24%)
Jun 10, 2022 8.624 9.480 8.587 9.480 24,795,800 +0.81(+9.33%)
Jun 09, 2022 8.801 8.838 8.549 8.670 7,547,302 -0.27(-3.02%)
Jun 08, 2022 8.856 8.987 8.763 8.940 9,729,520 +0.06(+0.63%)
Jun 07, 2022 8.819 8.977 8.754 8.884 8,047,175 +0.07(+0.74%)
Jun 06, 2022 9.098 9.125 8.652 8.819 12,720,603 -0.20(-2.27%)
Jun 03, 2022 9.210 9.303 8.950 9.024 17,097,370 -0.39(-4.15%)
Jun 02, 2022 9.219 9.498 9.131 9.415 27,512,534 +0.47(+5.20%)
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.