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 (%)
May 31, 2005 7.070 7.252 6.999 7.122 4,299,652 +0.00(+0.00%)
May 27, 2005 6.999 7.154 6.999 7.122 1,934,719 +0.25(+3.58%)
May 26, 2005 6.902 6.980 6.869 6.876 2,384,066 +0.03(+0.47%)
May 25, 2005 6.824 6.915 6.772 6.843 3,102,063 +0.05(+0.76%)
May 24, 2005 6.610 6.792 6.545 6.792 2,072,054 +0.34(+5.22%)
May 23, 2005 6.584 6.636 6.435 6.455 2,421,563 +0.14(+2.15%)
May 20, 2005 6.422 6.422 6.299 6.319 1,944,750 -0.12(-1.81%)
May 19, 2005 6.526 6.526 6.416 6.435 1,170,121 -0.16(-2.36%)
May 18, 2005 6.513 6.805 6.474 6.591 3,489,841 +0.21(+3.35%)
May 17, 2005 6.319 6.377 6.293 6.377 1,597,247 +0.15(+2.39%)
May 16, 2005 6.189 6.299 6.189 6.228 1,247,275 +0.03(+0.42%)
May 13, 2005 6.312 6.351 6.189 6.202 1,640,608 +0.00(+0.00%)
May 12, 2005 6.461 6.481 6.092 6.202 2,480,663 -0.17(-2.65%)
May 11, 2005 6.403 6.513 6.351 6.370 1,634,589 +0.02(+0.31%)
May 10, 2005 6.584 6.584 6.312 6.351 2,396,565 -0.21(-3.26%)
May 09, 2005 6.448 6.565 6.422 6.565 2,195,964 +0.16(+2.53%)
May 06, 2005 6.319 6.409 6.254 6.403 2,007,090 +0.05(+0.71%)
May 05, 2005 6.390 6.403 6.331 6.357 1,827,475 -0.07(-1.11%)
May 04, 2005 6.409 6.429 6.351 6.429 2,037,180 +0.03(+0.40%)
May 03, 2005 6.416 6.442 6.338 6.403 1,466,085 -0.12(-1.79%)
May 02, 2005 6.455 6.526 6.325 6.519 998,067 +0.07(+1.11%)
Apr 29, 2005 6.455 6.604 6.422 6.448 1,957,094 +0.00(+0.00%)
Apr 28, 2005 6.474 6.493 6.306 6.448 3,133,542 -0.03(-0.50%)
Apr 27, 2005 6.403 6.545 6.325 6.481 3,299,270 +0.05(+0.81%)
Apr 26, 2005 6.740 6.746 6.403 6.429 4,339,926 -0.27(-4.06%)
Apr 25, 2005 6.740 6.766 6.630 6.701 2,002,615 -0.18(-2.64%)
Apr 22, 2005 7.180 7.187 6.882 6.882 1,529,505 -0.27(-3.72%)
Apr 21, 2005 7.180 7.193 7.044 7.148 1,180,768 -0.03(-0.36%)
Apr 20, 2005 7.226 7.329 7.090 7.174 782,807 -0.10(-1.42%)
Apr 19, 2005 6.999 7.284 6.999 7.278 1,448,339 +0.34(+4.86%)
Apr 18, 2005 6.720 6.980 6.701 6.941 1,852,010 +0.20(+2.98%)
Apr 15, 2005 6.830 7.083 6.675 6.740 2,606,424 -0.13(-1.89%)
Apr 14, 2005 6.785 6.947 6.727 6.869 2,208,000 -0.01(-0.09%)
Apr 13, 2005 7.064 7.109 6.876 6.876 2,003,078 -0.38(-5.27%)
Apr 12, 2005 7.239 7.278 7.031 7.258 1,142,654 -0.09(-1.23%)
Apr 11, 2005 7.498 7.498 7.271 7.349 600,877 -0.03(-0.44%)
Apr 08, 2005 7.258 7.414 7.258 7.381 647,169 +0.14(+1.97%)
Apr 07, 2005 7.401 7.453 7.239 7.239 667,692 -0.16(-2.19%)
Apr 06, 2005 7.420 7.485 7.388 7.401 1,215,179 +0.00(+0.00%)
Apr 05, 2005 7.297 7.401 7.226 7.401 1,273,508 +0.09(+1.24%)
Apr 04, 2005 7.342 7.368 7.213 7.310 1,333,842 -0.14(-1.91%)
Apr 01, 2005 7.485 7.589 7.323 7.453 1,918,980 +0.01(+0.09%)
Mar 31, 2005 7.589 7.673 7.407 7.446 1,379,055 -0.03(-0.43%)
Mar 30, 2005 7.394 7.582 7.329 7.479 1,782,263 +0.05(+0.61%)
Mar 29, 2005 7.543 7.582 7.407 7.433 1,255,145 -0.09(-1.21%)
Mar 28, 2005 7.595 7.751 7.524 7.524 1,185,706 -0.12(-1.61%)
Mar 24, 2005 7.861 7.874 7.524 7.647 2,794,527 -0.24(-3.04%)
Mar 23, 2005 7.958 8.075 7.887 7.887 1,986,567 -0.12(-1.46%)
Mar 22, 2005 8.133 8.269 7.971 8.003 751,019 -0.05(-0.64%)
Mar 21, 2005 8.198 8.295 8.029 8.055 952,392 -0.34(-4.09%)
Mar 18, 2005 8.554 8.554 8.399 8.399 1,614,838 -0.16(-1.82%)
Mar 17, 2005 8.580 8.677 8.431 8.554 1,929,164 +0.06(+0.76%)
Mar 16, 2005 8.256 8.587 8.230 8.489 3,085,398 +0.37(+4.55%)
Mar 15, 2005 8.211 8.217 8.068 8.120 2,366,629 -0.08(-0.95%)
Mar 14, 2005 8.127 8.230 8.003 8.198 2,595,314 -0.05(-0.63%)
Mar 11, 2005 8.185 8.379 8.165 8.250 1,476,115 -0.01(-0.16%)
Mar 10, 2005 8.327 8.347 8.036 8.263 916,901 +0.03(+0.31%)
Mar 09, 2005 8.101 8.315 8.075 8.237 1,706,652 +0.14(+1.68%)
Mar 08, 2005 7.880 8.204 7.880 8.101 1,639,682 +0.38(+4.95%)
Mar 07, 2005 7.718 7.835 7.666 7.718 899,001 -0.06(-0.83%)
Mar 04, 2005 7.777 7.874 7.731 7.783 1,497,718 +0.05(+0.67%)
Mar 03, 2005 7.835 7.874 7.686 7.731 818,606 -0.10(-1.32%)
Mar 02, 2005 7.654 7.867 7.608 7.835 1,682,734 +0.14(+1.85%)
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.