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 29, 2008 6.027 6.059 5.871 5.897 0 -0.22(-3.60%)
Aug 28, 2008 6.293 6.293 6.052 6.118 8,921,903 +0.05(+0.85%)
Aug 27, 2008 6.027 6.085 5.969 6.066 7,562,966 +0.17(+2.86%)
Aug 26, 2008 5.596 6.001 5.593 5.897 10,787,275 +0.23(+4.00%)
Aug 25, 2008 5.794 5.839 5.638 5.670 5,874,728 -0.05(-0.79%)
Aug 22, 2008 5.781 5.845 5.709 5.716 0 -0.31(-5.16%)
Aug 21, 2008 5.722 6.046 5.612 6.027 18,750,554 +0.41(+7.39%)
Aug 20, 2008 5.813 5.826 5.534 5.612 14,029,545 -0.34(-5.66%)
Aug 19, 2008 5.599 6.001 5.560 5.949 10,919,611 +0.25(+4.44%)
Aug 18, 2008 5.891 5.904 5.632 5.696 9,659,308 +0.08(+1.50%)
Aug 15, 2008 5.755 5.813 5.612 5.612 0 -0.29(-4.84%)
Aug 14, 2008 6.241 6.241 5.878 5.897 13,284,661 -0.30(-4.91%)
Aug 13, 2008 5.794 6.215 5.768 6.202 16,892,284 +0.34(+5.86%)
Aug 12, 2008 5.683 5.884 5.619 5.858 15,494,460 +0.25(+4.51%)
Aug 11, 2008 5.845 5.904 5.560 5.606 19,708,856 -0.29(-4.95%)
Aug 08, 2008 6.046 6.053 5.891 5.897 13,681,130 -0.64(-9.81%)
Aug 07, 2008 6.604 6.662 6.461 6.539 9,802,382 +0.01(+0.10%)
Aug 06, 2008 6.474 6.610 6.442 6.532 8,178,686 +0.15(+2.33%)
Aug 05, 2008 6.364 6.578 6.293 6.383 22,029,038 +0.05(+0.72%)
Aug 04, 2008 6.610 6.630 6.111 6.338 19,458,934 -0.30(-4.59%)
Aug 01, 2008 7.148 7.148 6.468 6.643 24,533,550 -1.01(-13.21%)
Jul 31, 2008 7.835 8.003 7.628 7.654 7,821,805 -0.07(-0.92%)
Jul 30, 2008 7.388 7.744 7.362 7.725 10,267,552 +0.00(+0.00%)
Jul 29, 2008 7.725 7.913 7.660 7.725 5,905,275 -0.09(-1.16%)
Jul 28, 2008 7.913 8.075 7.725 7.816 7,289,519 +0.01(+0.17%)
Jul 25, 2008 7.712 7.822 7.595 7.803 5,159,730 +0.07(+0.92%)
Jul 24, 2008 7.816 7.848 7.647 7.731 8,523,639 -0.03(-0.33%)
Jul 23, 2008 7.874 7.880 7.679 7.757 18,285,320 -0.42(-5.15%)
Jul 22, 2008 8.263 8.444 8.146 8.178 7,758,312 -0.17(-2.09%)
Jul 21, 2008 8.185 8.425 8.152 8.353 9,612,228 -0.01(-0.08%)
Jul 18, 2008 8.489 8.554 8.321 8.360 10,950,904 -0.06(-0.77%)
Jul 17, 2008 8.645 8.703 8.360 8.425 8,162,115 -0.10(-1.14%)
Jul 16, 2008 8.768 8.775 8.425 8.522 11,048,183 +0.03(+0.31%)
Jul 15, 2008 8.587 8.742 8.360 8.496 13,697,248 +0.34(+4.13%)
Jul 14, 2008 8.133 8.300 8.081 8.159 6,866,716 +0.08(+1.04%)
Jul 11, 2008 7.893 8.165 7.848 8.075 11,881,436 +0.29(+3.66%)
Jul 10, 2008 7.731 7.854 7.647 7.790 7,537,782 +0.14(+1.78%)
Jul 09, 2008 7.803 7.965 7.621 7.654 4,531,929 -0.05(-0.59%)
Jul 08, 2008 7.712 7.783 7.608 7.699 5,447,843 -0.05(-0.59%)
Jul 07, 2008 7.751 7.848 7.679 7.744 6,998,196 -0.25(-3.08%)
Jul 04, 2008 8.075 8.140 7.848 7.990 7,494,234 +0.00(+0.00%)
Jul 03, 2008 8.075 8.140 7.848 7.990 7,494,234 -0.05(-0.56%)
Jul 02, 2008 8.353 8.353 8.036 8.036 6,888,996 -0.15(-1.82%)
Jul 01, 2008 8.165 8.373 8.068 8.185 10,573,170 -0.01(-0.16%)
Jun 30, 2008 8.191 8.289 8.036 8.198 8,510,637 +0.07(+0.88%)
Jun 27, 2008 8.133 8.185 7.939 8.127 14,120,218 +0.40(+5.20%)
Jun 26, 2008 7.660 7.806 7.550 7.725 11,487,715 +0.21(+2.76%)
Jun 25, 2008 7.466 7.530 7.252 7.517 12,760,260 +0.21(+2.84%)
Jun 24, 2008 7.154 7.420 7.129 7.310 12,091,797 +0.12(+1.71%)
Jun 23, 2008 6.980 7.213 6.908 7.187 8,744,815 -0.04(-0.54%)
Jun 20, 2008 7.064 7.252 7.051 7.226 9,995,765 +0.17(+2.48%)
Jun 19, 2008 7.219 7.245 7.031 7.051 7,073,043 -0.10(-1.36%)
Jun 18, 2008 7.090 7.174 6.986 7.148 8,610,443 -0.08(-1.16%)
Jun 17, 2008 7.258 7.271 7.142 7.232 9,904,993 -0.06(-0.89%)
Jun 16, 2008 7.368 7.479 7.116 7.297 6,068,053 +0.08(+1.17%)
Jun 13, 2008 7.025 7.252 7.012 7.213 9,157,631 +0.05(+0.63%)
Jun 12, 2008 7.297 7.433 7.109 7.167 15,914,474 -0.41(-5.47%)
Jun 11, 2008 7.589 7.692 7.485 7.582 11,039,827 -0.16(-2.01%)
Jun 10, 2008 7.770 7.906 7.705 7.738 8,438,031 -0.38(-4.63%)
Jun 09, 2008 8.140 8.211 8.042 8.114 4,813,093 -0.03(-0.32%)
Jun 06, 2008 8.003 8.230 7.997 8.140 9,850,544 +0.00(+0.00%)
Jun 05, 2008 7.841 8.165 7.828 8.140 9,283,710 +0.19(+2.45%)
Jun 04, 2008 8.075 8.101 7.887 7.945 9,646,992 -0.16(-2.00%)
Jun 03, 2008 8.276 8.308 8.107 8.107 6,996,349 -0.24(-2.87%)
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.