Skip to main content

Gold Fields Ltd ADR (NY: GFI )

14.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 14.88 14.95 14.55 14.64 3,266,275 +0.06(+0.41%)
May 25, 2023 14.59 14.76 14.49 14.58 3,845,538 -0.16(-1.09%)
May 24, 2023 15.31 15.31 14.59 14.74 10,107,353 -0.30(-1.99%)
May 23, 2023 15.14 15.27 15.02 15.04 4,575,344 -0.16(-1.05%)
May 22, 2023 15.21 15.44 15.17 15.20 3,082,473 -0.09(-0.59%)
May 19, 2023 15.26 15.51 15.07 15.29 3,710,672 +0.15(+0.99%)
May 18, 2023 15.05 15.19 14.79 15.14 4,351,994 -0.33(-2.13%)
May 17, 2023 15.54 15.64 15.38 15.47 3,056,626 -0.22(-1.40%)
May 16, 2023 15.73 15.91 15.49 15.69 3,313,071 -0.13(-0.82%)
May 15, 2023 15.69 15.94 15.61 15.82 3,188,637 +0.20(+1.28%)
May 12, 2023 15.61 15.85 15.54 15.62 5,337,792 -0.09(-0.57%)
May 11, 2023 16.01 16.15 15.70 15.71 7,224,170 -0.59(-3.62%)
May 10, 2023 16.61 16.67 16.14 16.30 6,127,848 -0.35(-2.10%)
May 09, 2023 16.57 16.91 16.55 16.65 3,527,452 -0.16(-0.95%)
May 08, 2023 16.71 16.93 16.56 16.81 4,260,774 +0.37(+2.25%)
May 05, 2023 16.16 16.59 15.86 16.44 8,973,856 -0.96(-5.52%)
May 04, 2023 17.20 17.78 17.06 17.40 9,860,729 +0.63(+3.76%)
May 03, 2023 16.29 16.78 16.20 16.77 7,827,590 +0.32(+1.95%)
May 02, 2023 15.39 16.46 15.37 16.45 6,909,400 +1.03(+6.68%)
May 01, 2023 15.75 15.78 15.36 15.42 1,980,530 -0.14(-0.90%)
Apr 28, 2023 15.53 15.57 15.23 15.56 7,132,235 +0.07(+0.45%)
Apr 27, 2023 15.21 15.52 14.95 15.49 7,195,482 +0.16(+1.04%)
Apr 26, 2023 15.65 15.66 15.26 15.33 5,359,424 -0.04(-0.26%)
Apr 25, 2023 15.35 15.41 15.23 15.37 5,987,989 -0.04(-0.26%)
Apr 24, 2023 15.59 15.65 15.36 15.41 5,121,786 -0.05(-0.32%)
Apr 21, 2023 15.45 15.62 15.29 15.46 4,121,903 -0.02(-0.13%)
Apr 20, 2023 15.53 15.74 15.43 15.48 4,563,321 +0.35(+2.31%)
Apr 19, 2023 15.00 15.30 14.92 15.13 4,929,485 -0.20(-1.30%)
Apr 18, 2023 15.35 15.71 15.27 15.33 4,772,923 +0.26(+1.73%)
Apr 17, 2023 15.16 15.29 14.95 15.07 5,960,327 -0.30(-1.95%)
Apr 14, 2023 15.15 15.38 14.92 15.37 7,079,433 -0.37(-2.35%)
Apr 13, 2023 15.44 15.88 15.34 15.74 8,397,299 +0.86(+5.78%)
Apr 12, 2023 15.05 15.05 14.76 14.88 5,564,116 +0.16(+1.09%)
Apr 11, 2023 14.87 15.00 14.72 14.72 7,160,935 +0.25(+1.73%)
Apr 10, 2023 14.38 14.60 14.37 14.47 3,353,831 -0.23(-1.56%)
Apr 06, 2023 14.39 14.74 14.37 14.70 4,361,560 +0.10(+0.68%)
Apr 05, 2023 14.37 14.65 14.36 14.60 8,885,175 +0.62(+4.43%)
Apr 04, 2023 13.47 14.11 13.40 13.98 6,196,230 +0.52(+3.86%)
Apr 03, 2023 13.33 13.54 13.24 13.46 5,803,539 +0.14(+1.05%)
Mar 31, 2023 13.44 13.48 13.08 13.32 7,605,168 -0.18(-1.33%)
Mar 30, 2023 13.54 13.62 13.41 13.50 5,829,395 +0.40(+3.05%)
Mar 29, 2023 13.09 13.24 13.05 13.10 5,450,035 -0.28(-2.09%)
Mar 28, 2023 13.14 13.40 13.05 13.38 7,056,960 +0.48(+3.72%)
Mar 27, 2023 12.69 12.95 12.65 12.90 5,812,294 +0.10(+0.78%)
Mar 24, 2023 12.68 12.84 12.48 12.80 7,800,104 +0.39(+3.14%)
Mar 23, 2023 12.27 12.54 12.03 12.41 8,741,593 +0.56(+4.73%)
Mar 22, 2023 11.80 12.03 11.77 11.85 7,416,815 +0.31(+2.69%)
Mar 21, 2023 11.59 11.75 11.22 11.54 4,428,320 -0.28(-2.37%)
Mar 20, 2023 11.85 11.88 11.62 11.82 5,367,445 +0.27(+2.34%)
Mar 17, 2023 10.99 11.69 10.93 11.55 16,044,982 +0.70(+6.45%)
Mar 16, 2023 10.82 10.93 10.51 10.85 5,972,496 +0.14(+1.31%)
Mar 15, 2023 10.83 11.07 10.53 10.71 7,748,843 +0.20(+1.86%)
Mar 14, 2023 10.22 10.64 10.13 10.51 8,602,413 +0.21(+1.99%)
Mar 13, 2023 10.15 10.47 10.10 10.31 13,537,037 +1.06(+11.42%)
Mar 10, 2023 9.321 9.424 9.184 9.253 7,638,553 +0.31(+3.50%)
Mar 09, 2023 8.950 9.033 8.871 8.940 5,304,410 +0.01(+0.11%)
Mar 08, 2023 8.891 9.028 8.871 8.930 4,054,793 +0.08(+0.88%)
Mar 07, 2023 9.057 9.057 8.803 8.852 5,277,604 -0.27(-3.00%)
Mar 06, 2023 9.233 9.287 9.057 9.126 6,214,441 -0.32(-3.42%)
Mar 03, 2023 9.282 9.458 9.242 9.448 5,208,008 +0.32(+3.54%)
Mar 02, 2023 9.028 9.135 8.964 9.126 4,424,310 +0.09(+0.97%)
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.