Skip to main content

Gold Fields Ltd ADR (NY: GFI )

15.89 +0.28 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 13.06 13.10 12.71 12.95 7,824,841 -0.17(-1.33%)
Mar 30, 2023 13.16 13.23 13.03 13.12 5,997,775 +0.39(+3.05%)
Mar 29, 2023 12.72 12.87 12.68 12.73 5,607,457 -0.27(-2.09%)
Mar 28, 2023 12.77 13.02 12.68 13.00 7,260,798 +0.47(+3.72%)
Mar 27, 2023 12.33 12.59 12.29 12.54 5,980,180 +0.10(+0.78%)
Mar 24, 2023 12.32 12.47 12.13 12.44 8,025,407 +0.38(+3.14%)
Mar 23, 2023 11.93 12.19 11.69 12.06 8,994,091 +0.54(+4.73%)
Mar 22, 2023 11.47 11.69 11.43 11.52 7,631,047 +0.30(+2.69%)
Mar 21, 2023 11.26 11.42 10.90 11.22 4,556,230 -0.27(-2.37%)
Mar 20, 2023 11.52 11.55 11.29 11.49 5,522,482 +0.26(+2.34%)
Mar 17, 2023 10.68 11.36 10.62 11.23 16,508,436 +0.68(+6.45%)
Mar 16, 2023 10.52 10.62 10.21 10.55 6,145,009 +0.14(+1.31%)
Mar 15, 2023 10.52 10.76 10.23 10.41 7,972,666 +0.19(+1.86%)
Mar 14, 2023 9.934 10.34 9.849 10.22 8,850,890 +0.20(+1.99%)
Mar 13, 2023 9.868 10.18 9.820 10.02 13,928,050 +1.03(+11.42%)
Mar 10, 2023 9.060 9.159 8.927 8.993 7,859,191 +0.30(+3.50%)
Mar 09, 2023 8.698 8.779 8.622 8.689 5,457,626 +0.01(+0.11%)
Mar 08, 2023 8.641 8.774 8.622 8.679 4,171,914 +0.08(+0.88%)
Mar 07, 2023 8.803 8.803 8.556 8.603 5,430,046 -0.27(-3.00%)
Mar 06, 2023 8.974 9.026 8.803 8.869 6,393,943 -0.31(-3.42%)
Mar 03, 2023 9.022 9.193 8.983 9.183 5,358,439 +0.31(+3.54%)
Mar 02, 2023 8.774 8.879 8.713 8.869 4,552,104 +0.09(+0.97%)
Mar 01, 2023 8.831 8.936 8.689 8.784 5,537,003 +0.14(+1.65%)
Feb 28, 2023 8.689 8.746 8.603 8.641 7,254,443 -0.03(-0.33%)
Feb 27, 2023 8.708 8.751 8.575 8.670 5,320,607 +0.05(+0.55%)
Feb 24, 2023 8.527 8.694 8.451 8.622 8,264,787 -0.35(-3.92%)
Feb 23, 2023 8.841 9.045 8.822 8.974 8,322,995 -0.20(-2.18%)
Feb 22, 2023 9.155 9.273 9.117 9.174 4,876,492 -0.37(-3.88%)
Feb 21, 2023 9.554 9.668 9.497 9.544 4,211,479 -0.06(-0.59%)
Feb 17, 2023 9.601 9.716 9.492 9.601 3,539,723 -0.10(-0.98%)
Feb 16, 2023 9.544 9.773 9.478 9.697 4,397,867 +0.08(+0.79%)
Feb 15, 2023 9.535 9.716 9.487 9.620 6,858,616 -0.39(-3.89%)
Feb 14, 2023 9.868 10.04 9.801 10.01 4,137,142 +0.07(+0.67%)
Feb 13, 2023 9.972 10.05 9.906 9.944 2,414,818 -0.04(-0.38%)
Feb 10, 2023 10.08 10.09 9.896 9.982 3,764,257 -0.18(-1.78%)
Feb 09, 2023 10.38 10.42 10.08 10.16 2,853,151 -0.12(-1.20%)
Feb 08, 2023 10.48 10.56 10.21 10.29 3,673,107 -0.26(-2.43%)
Feb 07, 2023 10.63 10.69 10.39 10.54 6,368,253 +0.17(+1.65%)
Feb 06, 2023 10.28 10.37 10.19 10.37 4,692,308 +0.10(+0.93%)
Feb 03, 2023 10.46 10.60 10.27 10.28 11,189,501 -0.48(-4.42%)
Feb 02, 2023 10.96 11.02 10.62 10.75 6,418,597 -0.35(-3.17%)
Feb 01, 2023 10.84 11.11 10.73 11.10 6,829,501 +0.23(+2.10%)
Jan 31, 2023 10.86 10.91 10.73 10.88 5,170,955 -0.17(-1.55%)
Jan 30, 2023 11.17 11.24 11.05 11.05 4,364,220 -0.17(-1.53%)
Jan 27, 2023 11.36 11.44 11.19 11.22 5,913,888 -0.45(-3.83%)
Jan 26, 2023 11.77 11.78 11.43 11.66 3,955,716 -0.11(-0.97%)
Jan 25, 2023 11.44 11.82 11.42 11.78 3,753,437 +0.20(+1.72%)
Jan 24, 2023 11.42 11.62 11.27 11.58 4,403,818 -0.04(-0.33%)
Jan 23, 2023 11.51 11.69 11.41 11.62 3,937,369 -0.09(-0.73%)
Jan 20, 2023 11.45 11.71 11.42 11.70 3,312,577 +0.08(+0.65%)
Jan 19, 2023 11.51 11.69 11.43 11.63 3,611,031 +0.16(+1.41%)
Jan 18, 2023 11.85 11.91 11.46 11.46 5,029,349 -0.09(-0.74%)
Jan 17, 2023 11.70 11.79 11.48 11.55 7,077,898 -0.51(-4.25%)
Jan 13, 2023 12.01 12.23 11.89 12.06 6,053,502 +0.35(+3.00%)
Jan 12, 2023 11.90 11.95 11.39 11.71 4,599,628 +0.05(+0.41%)
Jan 11, 2023 11.85 11.87 11.42 11.66 5,600,994 +0.24(+2.08%)
Jan 10, 2023 11.45 11.49 11.28 11.43 3,156,220 +0.14(+1.26%)
Jan 09, 2023 11.59 11.65 11.27 11.28 4,902,722 -0.08(-0.67%)
Jan 06, 2023 11.25 11.47 11.10 11.36 8,565,646 +0.43(+3.91%)
Jan 05, 2023 10.64 10.95 10.57 10.93 5,039,490 -0.07(-0.60%)
Jan 04, 2023 10.60 11.00 10.60 11.00 7,441,231 +0.71(+6.93%)
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.