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 (%)
Jun 28, 2013 3.939 4.303 3.922 4.246 8,562,656 +0.25(+6.28%)
Jun 27, 2013 3.842 4.011 3.817 3.995 6,544,474 +0.19(+5.11%)
Jun 26, 2013 3.914 3.971 3.777 3.801 8,257,577 -0.31(-7.48%)
Jun 25, 2013 4.100 4.149 4.028 4.109 6,073,880 -0.02(-0.59%)
Jun 24, 2013 4.181 4.222 4.109 4.133 6,597,453 -0.15(-3.59%)
Jun 21, 2013 4.270 4.351 4.165 4.286 11,679,418 -0.12(-2.75%)
Jun 20, 2013 4.295 4.481 4.286 4.408 13,791,820 -0.18(-3.88%)
Jun 19, 2013 4.747 4.772 4.569 4.586 6,409,871 -0.20(-4.22%)
Jun 18, 2013 4.836 4.877 4.764 4.788 2,896,928 -0.10(-1.99%)
Jun 17, 2013 4.844 4.917 4.820 4.885 1,974,791 +0.02(+0.33%)
Jun 14, 2013 4.885 4.933 4.836 4.869 3,590,288 +0.03(+0.67%)
Jun 13, 2013 4.739 4.844 4.699 4.836 3,411,023 +0.03(+0.67%)
Jun 12, 2013 4.788 4.909 4.764 4.804 4,477,992 +0.02(+0.34%)
Jun 11, 2013 4.820 4.889 4.780 4.788 4,007,205 -0.15(-3.11%)
Jun 10, 2013 4.966 5.030 4.917 4.942 3,070,612 +0.03(+0.66%)
Jun 07, 2013 5.006 5.030 4.853 4.909 4,199,253 -0.21(-4.11%)
Jun 06, 2013 4.966 5.160 4.966 5.119 4,589,763 +0.12(+2.43%)
Jun 05, 2013 4.990 5.067 4.917 4.998 5,193,638 +0.02(+0.32%)
Jun 04, 2013 5.022 5.063 4.901 4.982 6,957,059 -0.11(-2.22%)
Jun 03, 2013 4.966 5.136 4.917 5.095 5,730,659 +0.19(+3.79%)
May 31, 2013 4.909 4.982 4.836 4.909 7,585,471 -0.18(-3.50%)
May 30, 2013 4.958 5.087 4.885 5.087 8,869,591 +0.23(+4.83%)
May 29, 2013 4.675 4.861 4.626 4.853 8,376,409 +0.23(+5.08%)
May 28, 2013 4.650 4.711 4.537 4.618 6,059,846 -0.02(-0.52%)
May 24, 2013 4.699 4.747 4.622 4.642 4,370,191 -0.11(-2.21%)
May 23, 2013 4.796 4.861 4.727 4.747 4,578,752 +0.01(+0.17%)
May 22, 2013 4.756 4.877 4.658 4.739 7,452,542 +0.06(+1.38%)
May 21, 2013 4.634 4.780 4.610 4.675 6,598,019 -0.17(-3.51%)
May 20, 2013 4.586 4.877 4.569 4.844 9,510,040 +0.15(+3.10%)
May 17, 2013 4.812 4.853 4.691 4.699 6,379,938 -0.26(-5.22%)
May 16, 2013 4.917 5.111 4.861 4.958 6,011,482 +0.06(+1.16%)
May 15, 2013 5.039 5.103 4.901 4.901 7,163,873 -0.40(-7.62%)
May 13, 2013 5.386 5.394 5.297 5.305 3,581,766 -0.19(-3.53%)
May 10, 2013 5.354 5.500 5.257 5.500 4,301,175 -0.03(-0.58%)
May 09, 2013 5.540 5.734 5.483 5.532 4,613,514 -0.04(-0.73%)
May 08, 2013 5.411 5.597 5.346 5.572 8,008,160 +0.13(+2.38%)
May 07, 2013 5.597 5.605 5.394 5.443 5,305,748 -0.30(-5.21%)
May 06, 2013 5.726 5.775 5.677 5.742 2,838,612 +0.06(+1.14%)
May 03, 2013 5.694 5.775 5.605 5.677 6,293,781 -0.10(-1.68%)
May 02, 2013 5.847 5.876 5.742 5.775 4,716,454 -0.19(-3.12%)
May 01, 2013 5.880 6.058 5.791 5.961 5,678,960 -0.07(-1.21%)
Apr 30, 2013 5.872 6.033 5.718 6.033 5,530,310 +0.11(+1.91%)
Apr 29, 2013 5.872 5.967 5.831 5.920 4,717,076 +0.14(+2.38%)
Apr 26, 2013 6.082 6.147 5.694 5.783 8,468,553 -0.36(-5.92%)
Apr 25, 2013 6.082 6.316 6.017 6.147 12,678,280 +0.25(+4.25%)
Apr 24, 2013 5.508 5.928 5.459 5.896 9,214,813 +0.53(+9.79%)
Apr 23, 2013 5.435 5.459 5.233 5.370 5,645,411 -0.06(-1.04%)
Apr 22, 2013 5.451 5.516 5.322 5.427 6,226,531 +0.17(+3.23%)
Apr 19, 2013 5.281 5.354 5.152 5.257 11,680,358 +0.13(+2.52%)
Apr 18, 2013 5.136 5.225 5.079 5.128 12,373,764 +0.06(+1.28%)
Apr 17, 2013 5.249 5.330 5.039 5.063 16,872,756 -0.10(-1.88%)
Apr 16, 2013 5.403 5.459 5.111 5.160 10,099,745 +0.10(+1.92%)
Apr 15, 2013 5.281 5.362 5.055 5.063 18,889,786 -0.43(-7.81%)
Apr 12, 2013 5.775 5.799 5.475 5.491 9,735,194 -0.35(-5.96%)
Apr 11, 2013 6.017 6.025 5.823 5.839 3,880,981 -0.15(-2.43%)
Apr 10, 2013 6.074 6.082 5.928 5.985 5,193,264 -0.19(-3.01%)
Apr 09, 2013 5.936 6.187 5.855 6.171 6,341,583 +0.36(+6.12%)
Apr 08, 2013 5.775 5.872 5.750 5.815 6,162,828 +0.02(+0.42%)
Apr 05, 2013 5.799 5.920 5.734 5.791 9,019,355 -0.03(-0.56%)
Apr 04, 2013 5.532 5.876 5.524 5.823 6,925,273 +0.24(+4.35%)
Apr 03, 2013 5.766 5.888 5.524 5.580 10,783,852 -0.33(-5.61%)
Apr 02, 2013 6.138 6.195 5.904 5.912 5,175,591 -0.32(-5.06%)
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.