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

Gold Fields Ltd ADR (NY: GFI )

16.55 +0.10 (+0.58%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 6, 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 (%)
Nov 30, 2009 9.507 9.612 9.429 9.578 9,863,694 +0.20(+2.14%)
Nov 27, 2009 9.306 9.559 9.241 9.377 6,645,522 -0.41(-4.24%)
Nov 25, 2009 9.675 9.850 9.585 9.792 9,819,270 +0.28(+2.93%)
Nov 24, 2009 9.630 9.630 9.416 9.513 10,061,439 -0.04(-0.41%)
Nov 23, 2009 9.656 9.714 9.500 9.552 12,313,613 +0.06(+0.68%)
Nov 20, 2009 9.300 9.546 9.267 9.487 9,044,050 -0.03(-0.27%)
Nov 19, 2009 9.189 9.546 9.053 9.513 13,541,546 +0.23(+2.51%)
Nov 18, 2009 9.526 9.585 9.209 9.280 8,883,343 -0.25(-2.65%)
Nov 17, 2009 9.481 9.591 9.287 9.533 9,562,510 -0.19(-1.93%)
Nov 16, 2009 9.520 9.844 9.487 9.721 10,171,442 +0.36(+3.81%)
Nov 13, 2009 9.170 9.439 9.099 9.364 6,657,317 +0.23(+2.48%)
Nov 12, 2009 9.390 9.455 9.001 9.138 10,753,481 -0.36(-3.75%)
Nov 11, 2009 9.682 9.682 9.338 9.494 8,351,478 +0.02(+0.21%)
Nov 10, 2009 9.397 9.546 9.267 9.475 8,083,595 +0.04(+0.41%)
Nov 09, 2009 9.481 9.559 9.306 9.436 9,240,570 +0.36(+4.00%)
Nov 06, 2009 9.073 9.264 8.988 9.073 9,881,163 +0.30(+3.40%)
Nov 05, 2009 8.917 8.956 8.755 8.775 8,685,956 -0.11(-1.24%)
Nov 04, 2009 9.118 9.261 8.729 8.885 17,264,900 -0.19(-2.14%)
Nov 03, 2009 8.094 9.105 8.094 9.079 18,731,418 +0.77(+9.28%)
Nov 02, 2009 8.315 8.613 8.114 8.308 11,123,222 +0.05(+0.55%)
Oct 30, 2009 8.464 8.509 8.042 8.263 11,381,309 -0.43(-4.92%)
Oct 29, 2009 8.366 8.852 8.366 8.690 8,846,009 +0.47(+5.67%)
Oct 28, 2009 8.639 8.794 8.224 8.224 10,202,501 -0.51(-5.86%)
Oct 27, 2009 8.729 8.885 8.580 8.736 10,431,856 -0.03(-0.30%)
Oct 26, 2009 9.157 9.319 8.723 8.762 11,173,352 -0.41(-4.52%)
Oct 23, 2009 9.274 9.313 9.138 9.176 8,859,463 -0.01(-0.14%)
Oct 22, 2009 9.209 9.319 9.079 9.189 9,503,695 +0.02(+0.21%)
Oct 21, 2009 9.176 9.513 9.105 9.170 10,697,222 -0.02(-0.21%)
Oct 20, 2009 9.099 9.222 9.092 9.189 10,143,310 -0.17(-1.80%)
Oct 19, 2009 9.390 9.410 9.170 9.358 9,428,238 -0.06(-0.62%)
Oct 16, 2009 9.325 9.539 9.274 9.416 9,704,960 +0.00(+0.00%)
Oct 15, 2009 9.300 9.604 9.287 9.416 9,644,502 -0.25(-2.61%)
Oct 14, 2009 9.760 9.831 9.637 9.669 8,700,114 -0.08(-0.86%)
Oct 13, 2009 9.624 9.799 9.455 9.753 10,815,276 +0.25(+2.66%)
Oct 12, 2009 9.656 9.721 9.397 9.500 6,124,989 +0.01(+0.14%)
Oct 09, 2009 9.513 9.637 9.338 9.487 8,735,081 -0.23(-2.33%)
Oct 08, 2009 9.624 9.876 9.513 9.714 12,861,365 +0.04(+0.40%)
Oct 07, 2009 9.669 9.734 9.436 9.675 12,270,396 +0.03(+0.27%)
Oct 06, 2009 9.390 9.760 9.202 9.649 20,314,840 +0.60(+6.59%)
Oct 05, 2009 8.697 9.092 8.658 9.053 9,153,702 +0.45(+5.20%)
Oct 02, 2009 8.554 8.911 8.535 8.606 12,103,304 -0.10(-1.12%)
Oct 01, 2009 8.891 8.937 8.645 8.703 13,711,304 -0.23(-2.54%)
Sep 30, 2009 8.937 8.995 8.587 8.930 15,247,706 +0.12(+1.40%)
Sep 29, 2009 8.613 8.846 8.522 8.807 8,480,639 -0.04(-0.44%)
Sep 28, 2009 8.567 8.885 8.489 8.846 6,990,312 +0.17(+1.94%)
Sep 25, 2009 8.677 8.788 8.593 8.677 10,809,878 +0.05(+0.60%)
Sep 24, 2009 8.859 8.859 8.477 8.626 10,116,420 -0.05(-0.52%)
Sep 23, 2009 8.878 8.995 8.671 8.671 10,382,302 -0.39(-4.29%)
Sep 22, 2009 9.163 9.196 9.008 9.060 8,887,386 +0.18(+2.04%)
Sep 21, 2009 8.976 9.021 8.801 8.878 11,246,363 -0.30(-3.25%)
Sep 18, 2009 9.202 9.280 8.956 9.176 14,692,065 +0.03(+0.28%)
Sep 17, 2009 9.500 9.591 8.943 9.150 12,135,749 -0.42(-4.42%)
Sep 16, 2009 9.656 9.721 9.526 9.573 11,990,474 +0.16(+1.67%)
Sep 15, 2009 9.189 9.429 9.163 9.416 11,324,085 +0.23(+2.47%)
Sep 14, 2009 9.079 9.351 9.047 9.189 9,986,190 -0.16(-1.66%)
Sep 11, 2009 9.410 9.572 9.235 9.345 11,024,550 +0.15(+1.62%)
Sep 10, 2009 8.891 9.248 8.788 9.196 9,756,963 +0.25(+2.75%)
Sep 09, 2009 9.306 9.364 8.794 8.950 12,222,207 -0.18(-1.99%)
Sep 08, 2009 9.397 9.423 9.079 9.131 13,990,455 +0.30(+3.37%)
Sep 04, 2009 8.814 8.898 8.755 8.833 9,927,189 -0.06(-0.73%)
Sep 03, 2009 8.632 9.209 8.509 8.898 22,144,638 +0.34(+4.02%)
Sep 02, 2009 7.803 8.574 7.725 8.554 20,453,200 +0.87(+11.30%)
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.