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

Gold Fields Ltd ADR (NY: GFI )

17.40 +0.44 (+2.59%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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 (%)
May 31, 2017 3.043 3.076 2.963 3.009 7,253,902 -0.03(-1.10%)
May 30, 2017 3.085 3.118 3.034 3.043 7,193,898 -0.16(-4.99%)
May 26, 2017 3.135 3.228 3.130 3.202 7,075,464 +0.03(+0.79%)
May 25, 2017 3.097 3.194 3.085 3.177 9,841,309 -0.08(-2.58%)
May 24, 2017 3.152 3.278 3.122 3.261 12,937,213 +0.07(+2.11%)
May 23, 2017 3.286 3.328 3.156 3.194 10,877,555 -0.06(-1.81%)
May 22, 2017 3.194 3.295 3.190 3.253 9,287,351 +0.08(+2.38%)
May 19, 2017 3.186 3.244 3.165 3.177 10,795,094 +0.05(+1.61%)
May 18, 2017 3.194 3.219 3.085 3.127 11,167,492 -0.07(-2.11%)
May 17, 2017 3.135 3.244 3.127 3.194 12,716,904 +0.13(+4.40%)
May 16, 2017 3.034 3.102 3.034 3.059 8,036,013 +0.03(+0.83%)
May 15, 2017 3.085 3.093 2.975 3.034 8,725,344 +0.00(+0.00%)
May 12, 2017 2.933 3.051 2.933 3.034 10,383,709 +0.11(+3.74%)
May 11, 2017 2.816 2.959 2.807 2.925 11,524,030 +0.13(+4.50%)
May 10, 2017 2.782 2.883 2.757 2.799 9,776,763 +0.14(+5.38%)
May 09, 2017 2.631 2.664 2.614 2.656 13,681,856 +0.02(+0.64%)
May 08, 2017 2.656 2.664 2.614 2.639 15,713,773 +0.01(+0.32%)
May 05, 2017 2.639 2.681 2.614 2.631 12,791,453 +0.03(+0.97%)
May 04, 2017 2.648 2.681 2.572 2.606 10,298,634 -0.10(-3.73%)
May 03, 2017 2.681 2.791 2.673 2.706 13,217,670 +0.00(+0.00%)
May 02, 2017 2.698 2.740 2.664 2.706 11,018,877 +0.07(+2.55%)
May 01, 2017 2.723 2.740 2.606 2.639 9,204,820 -0.09(-3.38%)
Apr 28, 2017 2.748 2.774 2.706 2.732 11,178,794 -0.02(-0.61%)
Apr 27, 2017 2.833 2.833 2.706 2.748 11,140,136 -0.11(-3.82%)
Apr 26, 2017 2.858 2.891 2.711 2.858 20,869,494 -0.11(-3.68%)
Apr 25, 2017 3.009 3.026 2.942 2.967 11,727,347 -0.06(-1.94%)
Apr 24, 2017 3.017 3.093 3.001 3.026 13,022,378 -0.20(-6.25%)
Apr 21, 2017 3.295 3.312 3.194 3.228 8,494,967 -0.07(-2.04%)
Apr 20, 2017 3.278 3.328 3.253 3.295 7,697,818 +0.01(+0.26%)
Apr 19, 2017 3.362 3.387 3.240 3.286 15,508,385 -0.13(-3.69%)
Apr 18, 2017 3.387 3.438 3.295 3.412 11,578,411 +0.03(+1.00%)
Apr 17, 2017 3.404 3.442 3.345 3.379 6,553,327 -0.03(-0.74%)
Apr 13, 2017 3.362 3.564 3.354 3.404 22,846,096 +0.18(+5.74%)
Apr 12, 2017 3.202 3.219 3.118 3.219 8,745,772 +0.04(+1.32%)
Apr 11, 2017 3.152 3.211 3.093 3.177 9,531,873 +0.09(+3.00%)
Apr 10, 2017 3.127 3.144 3.051 3.085 4,928,188 -0.05(-1.61%)
Apr 07, 2017 3.177 3.236 3.076 3.135 7,224,334 +0.07(+2.19%)
Apr 06, 2017 3.093 3.118 3.009 3.068 4,925,211 -0.07(-2.14%)
Apr 05, 2017 3.076 3.160 3.034 3.135 6,251,496 +0.01(+0.27%)
Apr 04, 2017 3.110 3.127 3.026 3.127 5,631,116 +0.08(+2.76%)
Apr 03, 2017 2.967 3.068 2.950 3.043 5,544,353 +0.08(+2.55%)
Mar 31, 2017 2.942 3.009 2.933 2.967 4,936,607 +0.04(+1.44%)
Mar 30, 2017 3.001 3.026 2.917 2.925 6,614,343 -0.10(-3.33%)
Mar 29, 2017 2.984 3.068 2.959 3.026 6,382,396 +0.03(+1.12%)
Mar 28, 2017 3.085 3.102 2.908 2.992 7,553,316 -0.07(-2.20%)
Mar 27, 2017 3.085 3.093 3.017 3.059 5,828,472 +0.10(+3.41%)
Mar 24, 2017 2.992 3.034 2.942 2.959 5,835,559 -0.05(-1.68%)
Mar 23, 2017 3.026 3.051 2.950 3.009 9,957,680 -0.02(-0.56%)
Mar 22, 2017 3.009 3.043 2.967 3.026 5,893,425 +0.03(+1.12%)
Mar 21, 2017 2.933 3.026 2.925 2.992 4,992,971 +0.05(+1.71%)
Mar 20, 2017 2.925 2.942 2.870 2.942 5,109,268 +0.03(+0.86%)
Mar 17, 2017 2.925 2.938 2.833 2.917 10,286,774 +0.00(+0.00%)
Mar 16, 2017 2.942 3.017 2.875 2.917 9,778,347 +0.04(+1.46%)
Mar 15, 2017 2.631 2.891 2.601 2.875 9,517,886 +0.25(+9.62%)
Mar 14, 2017 2.614 2.681 2.549 2.622 11,764,306 +0.00(+0.00%)
Mar 13, 2017 2.555 2.639 2.522 2.622 9,802,253 +0.09(+3.65%)
Mar 10, 2017 2.446 2.555 2.404 2.530 10,267,356 +0.05(+2.03%)
Mar 09, 2017 2.522 2.547 2.471 2.480 11,790,849 -0.08(-2.96%)
Mar 08, 2017 2.555 2.606 2.530 2.555 9,619,086 -0.06(-2.39%)
Mar 07, 2017 2.568 2.692 2.535 2.618 9,424,666 +0.04(+1.61%)
Mar 06, 2017 2.692 2.692 2.527 2.576 8,967,911 -0.11(-4.01%)
Mar 03, 2017 2.601 2.709 2.551 2.684 10,733,858 +0.16(+6.23%)
Mar 02, 2017 2.576 2.651 2.522 2.527 7,454,490 -0.10(-3.79%)
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.