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 24, 2011 10.32 10.48 10.31 10.45 4,354,119 +0.20(+2.00%)
May 23, 2011 10.22 10.33 10.17 10.24 4,805,205 -0.11(-1.02%)
May 20, 2011 10.38 10.49 10.15 10.35 6,388,474 +0.07(+0.71%)
May 19, 2011 10.22 10.32 10.16 10.28 4,207,873 +0.03(+0.32%)
May 18, 2011 10.24 10.32 10.14 10.24 4,144,931 +0.07(+0.71%)
May 17, 2011 10.06 10.21 9.972 10.17 6,257,536 +0.01(+0.13%)
May 16, 2011 10.11 10.32 10.10 10.16 6,061,705 +0.03(+0.33%)
May 13, 2011 10.24 10.30 9.986 10.12 8,037,071 -0.13(-1.29%)
May 12, 2011 10.13 10.36 10.01 10.26 8,728,893 -0.01(-0.13%)
May 11, 2011 10.50 10.52 10.15 10.27 8,780,186 -0.30(-2.81%)
May 10, 2011 10.57 10.65 10.52 10.57 4,321,476 -0.07(-0.68%)
May 09, 2011 10.55 10.65 10.47 10.64 5,448,428 +0.13(+1.26%)
May 06, 2011 10.66 10.82 10.48 10.51 7,787,872 +0.01(+0.13%)
May 05, 2011 10.73 10.76 10.38 10.49 9,227,834 -0.50(-4.56%)
May 04, 2011 11.10 11.12 10.78 11.00 7,499,059 -0.10(-0.89%)
May 03, 2011 11.52 11.57 10.97 11.09 9,735,575 -0.43(-3.72%)
May 02, 2011 11.57 11.58 11.44 11.52 5,976,684 -0.25(-2.13%)
Apr 29, 2011 11.67 11.85 11.54 11.77 7,487,635 +0.25(+2.18%)
Apr 28, 2011 11.59 11.74 11.50 11.52 4,869,451 -0.20(-1.69%)
Apr 27, 2011 11.71 11.72 11.45 11.72 7,724,944 +0.13(+1.14%)
Apr 26, 2011 11.71 11.75 11.53 11.59 3,255,885 -0.17(-1.40%)
Apr 25, 2011 11.86 11.89 11.68 11.75 3,177,151 -0.09(-0.78%)
Apr 21, 2011 11.83 11.91 11.74 11.85 4,594,839 +0.05(+0.39%)
Apr 20, 2011 11.79 11.91 11.75 11.80 4,990,824 +0.13(+1.13%)
Apr 19, 2011 11.58 11.68 11.46 11.67 4,663,599 +0.09(+0.80%)
Apr 18, 2011 11.65 11.77 11.40 11.58 9,985,564 -0.22(-1.90%)
Apr 15, 2011 11.74 11.83 11.64 11.80 4,019,418 -0.06(-0.50%)
Apr 14, 2011 11.67 11.91 11.66 11.86 6,121,553 +0.13(+1.13%)
Apr 13, 2011 11.94 12.01 11.62 11.73 5,198,990 -0.14(-1.17%)
Apr 12, 2011 12.01 12.02 11.78 11.87 4,368,593 -0.11(-0.88%)
Apr 11, 2011 12.12 12.20 11.88 11.97 4,513,240 -0.27(-2.21%)
Apr 08, 2011 12.06 12.34 12.04 12.24 5,244,710 +0.26(+2.20%)
Apr 07, 2011 12.04 12.15 11.87 11.98 4,023,970 -0.15(-1.25%)
Apr 06, 2011 12.12 12.20 12.01 12.13 3,842,821 +0.06(+0.49%)
Apr 05, 2011 11.64 12.11 11.64 12.07 5,817,150 +0.46(+3.92%)
Apr 04, 2011 11.72 11.75 11.58 11.62 2,439,610 +0.04(+0.34%)
Apr 01, 2011 11.56 11.69 11.44 11.58 5,282,279 +0.05(+0.46%)
Mar 31, 2011 11.52 11.56 11.42 11.52 3,752,690 +0.11(+0.92%)
Mar 30, 2011 11.42 11.42 11.42 11.42 4,677,825 +0.30(+2.73%)
Mar 29, 2011 11.12 11.30 11.08 11.11 5,010,954 +0.06(+0.54%)
Mar 28, 2011 10.96 11.17 10.92 11.05 4,511,110 -0.05(-0.42%)
Mar 25, 2011 11.15 11.23 11.04 11.10 4,541,672 -0.14(-1.23%)
Mar 24, 2011 11.38 11.54 11.17 11.24 8,928,712 +0.02(+0.18%)
Mar 23, 2011 10.90 11.24 10.88 11.22 5,536,096 +0.32(+2.91%)
Mar 22, 2011 10.76 10.92 10.73 10.90 5,100,880 -0.19(-1.73%)
Mar 21, 2011 11.05 11.09 11.00 11.09 2,640,305 +0.26(+2.44%)
Mar 18, 2011 10.90 10.93 10.71 10.83 5,468,813 +0.02(+0.18%)
Mar 17, 2011 10.79 10.90 10.65 10.81 4,775,778 -0.03(-0.30%)
Mar 16, 2011 11.17 11.21 10.71 10.84 5,622,503 -0.40(-3.52%)
Mar 15, 2011 11.04 11.27 11.04 11.24 6,309,733 -0.30(-2.57%)
Mar 14, 2011 11.50 11.58 11.42 11.54 3,036,071 +0.07(+0.58%)
Mar 11, 2011 11.21 11.60 11.15 11.47 4,776,700 +0.18(+1.58%)
Mar 10, 2011 11.29 11.42 11.17 11.29 5,705,097 -0.32(-2.73%)
Mar 09, 2011 11.71 11.75 11.56 11.61 3,573,383 -0.07(-0.63%)
Mar 08, 2011 11.59 11.77 11.43 11.68 6,391,697 +0.20(+1.77%)
Mar 07, 2011 11.74 11.75 11.44 11.48 4,491,816 -0.06(-0.51%)
Mar 04, 2011 11.62 11.66 11.45 11.54 7,041,648 -0.13(-1.12%)
Mar 03, 2011 11.78 11.83 11.62 11.67 5,948,149 -0.23(-1.93%)
Mar 02, 2011 11.88 12.03 11.77 11.90 5,324,519 +0.16(+1.40%)
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.