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, 2023 14.48 14.97 14.46 14.70 7,129,603 +0.50(+3.49%)
May 30, 2023 14.42 14.47 14.18 14.20 4,937,692 -0.03(-0.21%)
May 26, 2023 14.46 14.53 14.15 14.23 3,360,620 +0.06(+0.41%)
May 25, 2023 14.18 14.35 14.08 14.17 3,956,615 -0.16(-1.09%)
May 24, 2023 14.88 14.88 14.18 14.33 10,399,301 -0.29(-1.99%)
May 23, 2023 14.71 14.84 14.60 14.62 4,707,501 -0.16(-1.05%)
May 22, 2023 14.78 15.01 14.74 14.77 3,171,509 -0.09(-0.59%)
May 19, 2023 14.83 15.07 14.65 14.86 3,817,853 +0.15(+0.99%)
May 18, 2023 14.63 14.76 14.38 14.71 4,477,700 -0.32(-2.13%)
May 17, 2023 15.10 15.20 14.95 15.04 3,144,915 -0.21(-1.40%)
May 16, 2023 15.29 15.46 15.06 15.25 3,408,768 -0.13(-0.82%)
May 15, 2023 15.25 15.49 15.17 15.38 3,280,739 +0.19(+1.28%)
May 12, 2023 15.17 15.40 15.10 15.18 5,491,972 -0.09(-0.57%)
May 11, 2023 15.56 15.70 15.26 15.27 7,432,838 -0.57(-3.62%)
May 10, 2023 16.14 16.20 15.69 15.84 6,304,849 -0.34(-2.10%)
May 09, 2023 16.10 16.43 16.09 16.18 3,629,341 -0.16(-0.95%)
May 08, 2023 16.24 16.45 16.10 16.34 4,383,845 +0.36(+2.25%)
May 05, 2023 15.71 16.12 15.41 15.98 9,233,063 -0.93(-5.52%)
May 04, 2023 16.72 17.28 16.58 16.91 10,145,553 +0.61(+3.76%)
May 03, 2023 15.83 16.31 15.75 16.30 8,053,687 +0.31(+1.95%)
May 02, 2023 14.96 16.00 14.94 15.99 7,108,976 +1.00(+6.68%)
May 01, 2023 15.31 15.34 14.92 14.99 2,037,737 -0.14(-0.90%)
Apr 28, 2023 15.09 15.13 14.81 15.12 7,338,247 +0.07(+0.45%)
Apr 27, 2023 14.78 15.08 14.53 15.06 7,403,321 +0.16(+1.04%)
Apr 26, 2023 15.21 15.22 14.83 14.90 5,514,229 -0.04(-0.26%)
Apr 25, 2023 14.92 14.98 14.80 14.94 6,160,950 -0.04(-0.26%)
Apr 24, 2023 15.15 15.22 14.93 14.98 5,269,727 -0.05(-0.32%)
Apr 21, 2023 15.02 15.18 14.86 15.03 4,240,963 -0.02(-0.13%)
Apr 20, 2023 15.09 15.30 14.99 15.05 4,695,131 +0.34(+2.31%)
Apr 19, 2023 14.58 14.87 14.50 14.71 5,071,871 -0.19(-1.30%)
Apr 18, 2023 14.92 15.27 14.84 14.90 4,910,787 +0.25(+1.73%)
Apr 17, 2023 14.73 14.86 14.53 14.65 6,132,489 -0.29(-1.95%)
Apr 14, 2023 14.72 14.95 14.50 14.94 7,283,920 -0.36(-2.35%)
Apr 13, 2023 15.01 15.43 14.91 15.30 8,639,852 +0.84(+5.78%)
Apr 12, 2023 14.63 14.63 14.35 14.46 5,724,834 +0.16(+1.09%)
Apr 11, 2023 14.45 14.58 14.31 14.31 7,367,776 +0.24(+1.73%)
Apr 10, 2023 13.98 14.19 13.97 14.06 3,450,705 -0.22(-1.56%)
Apr 06, 2023 13.99 14.33 13.97 14.29 4,487,542 +0.10(+0.68%)
Apr 05, 2023 13.97 14.24 13.96 14.19 9,141,821 +0.60(+4.43%)
Apr 04, 2023 13.09 13.71 13.02 13.59 6,375,206 +0.51(+3.86%)
Apr 03, 2023 12.96 13.16 12.87 13.08 5,971,172 +0.14(+1.05%)
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%)
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.