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

Gold Fields Ltd ADR (NY: GFI )

17.38 +0.42 (+2.48%)
Streaming Delayed Price Updated: 1:22 PM EDT, Apr 25, 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 (%)
Jun 30, 2023 13.39 13.48 13.31 13.44 2,438,706 +0.12(+0.88%)
Jun 29, 2023 13.00 13.38 12.97 13.33 2,640,810 +0.12(+0.88%)
Jun 28, 2023 13.12 13.30 13.10 13.21 3,724,756 -0.11(-0.80%)
Jun 27, 2023 13.91 13.91 13.28 13.32 6,131,801 -0.49(-3.52%)
Jun 26, 2023 13.94 13.94 13.73 13.80 2,511,308 -0.08(-0.56%)
Jun 23, 2023 14.03 14.11 13.85 13.88 4,736,699 +0.02(+0.14%)
Jun 22, 2023 13.65 13.88 13.59 13.86 4,427,107 -0.16(-1.11%)
Jun 21, 2023 14.02 14.03 13.78 14.02 4,063,506 -0.08(-0.55%)
Jun 20, 2023 14.25 14.25 13.88 14.09 5,381,616 -0.47(-3.20%)
Jun 16, 2023 14.61 14.76 14.38 14.56 38,996,864 -0.14(-0.93%)
Jun 15, 2023 14.74 14.79 14.36 14.70 8,673,543 -1.64(-10.05%)
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 5,971,173 +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%)
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%)
Jan 03, 2023 10.02 10.42 10.00 10.29 5,441,036 +0.45(+4.54%)
Dec 30, 2022 9.972 10.01 9.735 9.839 3,228,022 -0.12(-1.24%)
Dec 29, 2022 10.20 10.33 9.915 9.963 3,283,934 -0.01(-0.10%)
Dec 28, 2022 10.16 10.18 9.877 9.972 4,059,981 -0.16(-1.59%)
Dec 27, 2022 10.02 10.31 9.967 10.13 3,222,286 +0.17(+1.72%)
Dec 23, 2022 10.12 10.15 9.906 9.963 2,757,437 -0.11(-1.13%)
Dec 22, 2022 9.991 10.08 9.792 10.08 5,108,689 -0.07(-0.66%)
Dec 21, 2022 10.05 10.18 9.972 10.14 4,754,868 +0.25(+2.50%)
Dec 20, 2022 9.877 10.11 9.849 9.896 4,950,554 +0.23(+2.36%)
Dec 19, 2022 9.744 9.972 9.630 9.668 4,415,821 -0.02(-0.20%)
Dec 16, 2022 9.383 9.782 9.278 9.687 11,851,271 -0.10(-1.07%)
Dec 15, 2022 9.915 9.991 9.735 9.792 8,091,072 -0.44(-4.28%)
Dec 14, 2022 10.54 10.55 10.11 10.23 7,673,372 -0.03(-0.28%)
Dec 13, 2022 10.51 10.55 10.00 10.26 9,008,169 +0.00(+0.00%)
Dec 12, 2022 10.23 10.36 10.02 10.26 5,316,037 -0.05(-0.46%)
Dec 09, 2022 10.69 10.72 10.30 10.30 5,514,091 -0.14(-1.36%)
Dec 08, 2022 10.70 10.71 10.37 10.45 7,266,062 -0.16(-1.52%)
Dec 07, 2022 10.59 10.79 10.49 10.61 5,875,364 +0.08(+0.72%)
Dec 06, 2022 10.58 10.69 10.40 10.53 6,109,627 +0.14(+1.37%)
Dec 05, 2022 10.46 10.65 10.36 10.39 5,847,404 -0.24(-2.24%)
Dec 02, 2022 10.44 10.66 10.36 10.63 5,695,580 -0.13(-1.24%)
Dec 01, 2022 10.68 10.88 10.50 10.76 9,042,548 +0.16(+1.52%)
Nov 30, 2022 10.66 10.73 10.38 10.60 9,839,858 +0.22(+2.11%)
Nov 29, 2022 10.32 10.53 10.27 10.38 6,901,102 +0.27(+2.63%)
Nov 28, 2022 10.49 10.55 10.11 10.11 6,412,163 -0.26(-2.48%)
Nov 25, 2022 10.46 10.51 10.26 10.37 2,560,371 -0.14(-1.36%)
Nov 23, 2022 10.36 10.54 10.16 10.51 6,715,809 +0.25(+2.41%)
Nov 22, 2022 10.27 10.39 10.13 10.27 7,875,288 +0.15(+1.50%)
Nov 21, 2022 10.04 10.20 9.944 10.11 5,838,857 +0.06(+0.57%)
Nov 18, 2022 9.991 10.14 9.849 10.06 7,607,610 -0.15(-1.49%)
Nov 17, 2022 9.991 10.21 9.896 10.21 9,964,856 -0.09(-0.83%)
Nov 16, 2022 10.26 10.57 10.16 10.30 9,282,023 -0.06(-0.55%)
Nov 15, 2022 10.65 10.77 10.22 10.35 15,254,747 -0.32(-3.03%)
Nov 14, 2022 10.42 10.82 10.41 10.68 13,229,478 -0.14(-1.32%)
Nov 11, 2022 10.93 10.99 10.50 10.82 27,000,866 -0.58(-5.09%)
Nov 10, 2022 10.36 12.17 10.16 11.40 48,752,776 +1.02(+9.80%)
Nov 09, 2022 9.449 10.74 9.373 10.38 55,992,048 +1.02(+10.86%)
Nov 08, 2022 8.204 9.459 8.118 9.364 52,039,040 +1.09(+13.22%)
Nov 07, 2022 8.166 8.432 8.071 8.271 19,015,992 +0.18(+2.23%)
Nov 04, 2022 7.900 8.508 7.824 8.090 70,802,264 +1.15(+16.58%)
Nov 03, 2022 7.035 7.135 6.921 6.940 13,401,883 -0.19(-2.67%)
Nov 02, 2022 7.691 7.729 7.082 7.130 9,500,482 -0.52(-6.83%)
Nov 01, 2022 7.757 7.786 7.548 7.653 7,930,695 +0.16(+2.16%)
Oct 31, 2022 7.567 7.653 7.448 7.491 6,348,021 -0.28(-3.55%)
Oct 28, 2022 7.748 7.871 7.643 7.767 9,354,376 -0.10(-1.33%)
Oct 27, 2022 7.881 8.047 7.805 7.871 14,199,586 +0.03(+0.36%)
Oct 26, 2022 7.824 7.938 7.729 7.843 13,266,119 +0.24(+3.12%)
Oct 25, 2022 7.596 7.795 7.529 7.605 11,098,587 +0.16(+2.17%)
Oct 24, 2022 7.491 7.558 7.358 7.444 7,324,953 -0.20(-2.61%)
Oct 21, 2022 7.329 7.643 7.320 7.643 12,902,914 +0.36(+4.96%)
Oct 20, 2022 7.149 7.405 7.125 7.282 8,235,439 +0.14(+2.00%)
Oct 19, 2022 7.282 7.344 7.087 7.139 10,026,460 -0.33(-4.45%)
Oct 18, 2022 7.548 7.567 7.386 7.472 3,515,277 +0.02(+0.26%)
Oct 17, 2022 7.510 7.582 7.444 7.453 5,779,086 +0.22(+3.02%)
Oct 14, 2022 7.510 7.562 7.211 7.234 8,187,879 -0.44(-5.70%)
Oct 13, 2022 7.510 7.781 7.382 7.672 6,580,028 -0.13(-1.71%)
Oct 12, 2022 7.843 7.928 7.719 7.805 5,093,477 -0.10(-1.20%)
Oct 11, 2022 7.909 8.118 7.848 7.900 8,048,775 +0.00(+0.00%)
Oct 10, 2022 8.014 8.099 7.890 7.900 7,041,544 -0.25(-3.03%)
Oct 07, 2022 8.156 8.394 8.123 8.147 11,434,352 -0.15(-1.83%)
Oct 06, 2022 8.214 8.394 8.133 8.299 8,908,812 +0.01(+0.11%)
Oct 05, 2022 8.137 8.294 8.042 8.290 15,427,271 +0.04(+0.46%)
Oct 04, 2022 8.261 8.484 8.223 8.252 16,767,146 +0.29(+3.70%)
Oct 03, 2022 7.824 7.966 7.738 7.957 11,068,778 +0.27(+3.46%)
Sep 30, 2022 7.558 7.900 7.558 7.691 12,273,374 -0.01(-0.12%)
Sep 29, 2022 7.681 7.719 7.482 7.700 15,857,478 +0.14(+1.89%)
Sep 28, 2022 7.320 7.558 7.253 7.558 12,850,449 +0.63(+9.05%)
Sep 27, 2022 7.006 7.101 6.906 6.930 9,919,009 +0.13(+1.96%)
Sep 26, 2022 6.797 6.940 6.683 6.797 10,732,558 +0.00(+0.00%)
Sep 23, 2022 6.968 7.030 6.731 6.797 10,649,156 -0.49(-6.78%)
Sep 22, 2022 7.187 7.377 7.187 7.291 8,136,566 +0.14(+1.99%)
Sep 21, 2022 7.139 7.348 6.987 7.149 8,885,994 +0.09(+1.21%)
Sep 20, 2022 7.177 7.196 6.949 7.063 6,291,495 -0.33(-4.50%)
Sep 19, 2022 7.035 7.405 7.011 7.396 10,089,218 +0.26(+3.60%)
Sep 16, 2022 6.902 7.325 6.878 7.139 17,517,336 -0.01(-0.13%)
Sep 15, 2022 7.329 7.444 7.092 7.149 11,444,681 -0.19(-2.61%)
Sep 14, 2022 7.489 7.549 7.312 7.340 11,310,575 -0.10(-1.37%)
Sep 13, 2022 7.573 7.717 7.433 7.442 5,757,374 -0.41(-5.21%)
Sep 12, 2022 8.010 8.038 7.754 7.852 8,232,105 +0.00(+0.00%)
Sep 09, 2022 7.722 7.861 7.628 7.852 10,002,032 +0.27(+3.56%)
Sep 08, 2022 7.442 7.610 7.312 7.582 10,654,562 +0.02(+0.25%)
Sep 07, 2022 7.312 7.573 7.191 7.563 7,746,068 +0.21(+2.91%)
Sep 06, 2022 7.610 7.666 7.331 7.349 7,023,457 -0.25(-3.30%)
Sep 02, 2022 7.452 7.698 7.312 7.601 8,377,842 +0.36(+5.01%)
Sep 01, 2022 7.312 7.433 7.210 7.238 13,953,912 -0.29(-3.83%)
Aug 31, 2022 7.573 7.666 7.480 7.526 6,125,819 -0.13(-1.70%)
Aug 30, 2022 7.870 7.870 7.596 7.656 9,026,235 -0.21(-2.72%)
Aug 29, 2022 7.861 8.015 7.712 7.870 11,325,899 -0.13(-1.63%)
Aug 26, 2022 8.336 8.456 7.870 8.001 10,440,812 -0.37(-4.44%)
Aug 25, 2022 8.298 8.410 8.149 8.373 10,585,508 +0.16(+1.93%)
Aug 24, 2022 8.112 8.238 8.047 8.215 4,991,096 +0.07(+0.91%)
Aug 23, 2022 8.066 8.270 8.056 8.140 4,999,942 +0.08(+1.04%)
Aug 22, 2022 7.954 8.136 7.935 8.056 3,195,947 +0.00(+0.00%)
Aug 19, 2022 8.168 8.187 8.029 8.056 5,052,061 -0.21(-2.59%)
Aug 18, 2022 8.336 8.383 8.205 8.270 5,180,673 -0.04(-0.45%)
Aug 17, 2022 8.549 8.605 8.229 8.308 7,036,632 -0.33(-3.88%)
Aug 16, 2022 8.661 8.726 8.568 8.643 4,668,892 +0.04(+0.43%)
Aug 15, 2022 8.540 8.643 8.503 8.605 3,892,274 -0.15(-1.70%)
Aug 12, 2022 8.745 8.829 8.680 8.754 6,595,606 +0.07(+0.75%)
Aug 11, 2022 8.987 9.043 8.652 8.689 7,365,339 -0.20(-2.20%)
Aug 10, 2022 8.977 9.057 8.773 8.884 6,989,719 +0.13(+1.49%)
Aug 09, 2022 8.931 8.959 8.582 8.754 6,011,643 -0.12(-1.36%)
Aug 08, 2022 8.931 9.066 8.852 8.875 8,467,365 +0.23(+2.69%)
Aug 05, 2022 8.373 8.643 8.326 8.643 4,320,443 +0.05(+0.54%)
Aug 04, 2022 8.354 8.773 8.331 8.596 7,088,569 +0.33(+3.94%)
Aug 03, 2022 8.615 8.615 8.196 8.270 7,445,701 -0.25(-2.95%)
Aug 02, 2022 8.698 8.954 8.503 8.522 5,158,961 -0.11(-1.29%)
Aug 01, 2022 8.670 8.745 8.522 8.633 3,724,493 +0.07(+0.87%)
Jul 29, 2022 8.559 8.670 8.419 8.559 4,582,156 -0.01(-0.11%)
Jul 28, 2022 8.847 8.866 8.461 8.568 7,999,061 +0.15(+1.77%)
Jul 27, 2022 8.391 8.456 8.149 8.419 6,738,389 +0.07(+0.78%)
Jul 26, 2022 8.056 8.354 8.019 8.354 7,100,919 +0.33(+4.18%)
Jul 25, 2022 8.298 8.326 7.908 8.019 9,940,868 -0.26(-3.15%)
Jul 22, 2022 8.484 8.652 8.229 8.280 7,159,225 +0.11(+1.37%)
Jul 21, 2022 8.001 8.205 7.983 8.168 8,741,041 +0.07(+0.92%)
Jul 20, 2022 8.289 8.373 8.094 8.094 4,639,890 -0.24(-2.90%)
Jul 19, 2022 8.289 8.484 8.224 8.336 5,330,022 +0.07(+0.79%)
Jul 18, 2022 8.317 8.447 8.252 8.270 6,898,692 +0.09(+1.14%)
Jul 15, 2022 8.205 8.261 8.001 8.177 8,311,763 +0.00(+0.00%)
Jul 14, 2022 8.289 8.373 8.001 8.177 10,276,538 -0.62(-7.08%)
Jul 13, 2022 8.363 8.991 8.363 8.801 8,844,594 +0.37(+4.41%)
Jul 12, 2022 8.540 8.689 8.336 8.429 7,694,861 -0.09(-1.09%)
Jul 11, 2022 8.484 8.633 8.438 8.522 7,888,961 -0.03(-0.33%)
Jul 08, 2022 8.680 8.782 8.475 8.549 7,571,207 +0.08(+0.99%)
Jul 07, 2022 8.549 8.643 8.387 8.466 8,105,230 +0.08(+1.00%)
Jul 06, 2022 8.326 8.508 8.122 8.382 8,686,613 +0.07(+0.90%)
Jul 05, 2022 8.419 8.531 8.117 8.308 8,340,916 -0.41(-4.70%)
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.