Skip to main content

Gold Fields Ltd ADR (NY: GFI )

14.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 6.735 6.798 6.633 6.678 1,057,985 +0.10(+1.55%)
Jun 29, 2004 6.665 6.722 6.538 6.576 2,183,807 -0.20(-2.91%)
Jun 28, 2004 6.995 7.072 6.709 6.773 1,680,469 -0.21(-3.00%)
Jun 25, 2004 6.983 7.008 6.875 6.983 854,478 +0.04(+0.64%)
Jun 24, 2004 6.957 7.084 6.875 6.938 2,252,744 +0.13(+1.96%)
Jun 23, 2004 6.767 6.836 6.671 6.805 1,091,667 +0.03(+0.47%)
Jun 22, 2004 6.697 6.843 6.671 6.773 976,299 +0.08(+1.14%)
Jun 21, 2004 6.767 6.779 6.601 6.697 1,201,999 -0.01(-0.09%)
Jun 18, 2004 6.557 6.856 6.544 6.703 3,421,376 +0.30(+4.66%)
Jun 17, 2004 6.627 6.684 6.404 6.404 2,572,879 -0.11(-1.75%)
Jun 16, 2004 6.404 6.614 6.354 6.519 1,148,328 -0.01(-0.10%)
Jun 15, 2004 6.551 6.633 6.462 6.525 2,141,311 +0.14(+2.19%)
Jun 14, 2004 6.589 6.589 6.290 6.385 2,838,556 -0.20(-3.09%)
Jun 10, 2004 6.639 6.767 6.589 6.589 2,385,425 -0.03(-0.38%)
Jun 09, 2004 6.894 6.894 6.589 6.614 2,410,765 -0.37(-5.36%)
Jun 08, 2004 7.027 7.065 6.932 6.989 1,275,028 -0.20(-2.74%)
Jun 07, 2004 7.173 7.224 7.059 7.186 1,730,047 +0.15(+2.08%)
Jun 04, 2004 6.862 7.091 6.843 7.040 2,247,550 +0.13(+1.84%)
Jun 03, 2004 7.148 7.180 6.913 6.913 1,391,026 -0.26(-3.63%)
Jun 02, 2004 7.357 7.357 7.021 7.173 1,653,712 -0.15(-2.00%)
Jun 01, 2004 7.529 7.535 7.256 7.319 1,574,229 -0.07(-0.95%)
May 28, 2004 7.434 7.491 7.357 7.389 1,229,542 -0.01(-0.09%)
May 27, 2004 7.516 7.548 7.326 7.396 3,244,626 +0.01(+0.09%)
May 26, 2004 7.262 7.389 7.205 7.389 2,751,046 +0.26(+3.65%)
May 25, 2004 7.199 7.262 7.129 7.129 1,846,832 +0.02(+0.27%)
May 24, 2004 6.976 7.122 6.856 7.110 2,355,521 +0.13(+1.91%)
May 21, 2004 6.995 7.097 6.938 6.976 2,191,991 +0.13(+1.95%)
May 20, 2004 6.862 6.900 6.735 6.843 979,447 -0.01(-0.19%)
May 19, 2004 6.894 7.027 6.849 6.856 1,862,413 +0.06(+0.84%)
May 18, 2004 6.563 6.798 6.544 6.798 1,810,474 +0.08(+1.13%)
May 17, 2004 6.805 6.849 6.697 6.722 2,588,303 +0.10(+1.54%)
May 14, 2004 6.531 6.779 6.531 6.620 2,125,100 +0.08(+1.26%)
May 13, 2004 6.512 6.646 6.474 6.538 1,603,504 -0.01(-0.10%)
May 12, 2004 6.881 6.913 6.500 6.544 2,474,194 -0.17(-2.46%)
May 11, 2004 6.385 6.709 6.354 6.709 2,218,590 +0.23(+3.53%)
May 10, 2004 6.207 6.633 6.195 6.481 4,248,154 +0.17(+2.72%)
May 07, 2004 6.525 6.620 6.271 6.309 3,889,144 -0.28(-4.24%)
May 06, 2004 6.786 6.881 6.589 6.589 3,373,687 -0.15(-2.26%)
May 05, 2004 6.989 7.027 6.741 6.741 2,013,981 -0.20(-2.93%)
May 04, 2004 6.767 6.957 6.678 6.944 3,374,159 +0.44(+6.84%)
May 03, 2004 6.474 6.576 6.373 6.500 2,151,069 +0.04(+0.59%)
Apr 30, 2004 6.595 6.627 6.373 6.462 2,049,867 -0.06(-0.97%)
Apr 29, 2004 6.512 6.633 6.512 6.525 3,703,579 +0.11(+1.78%)
Apr 28, 2004 6.862 6.875 6.404 6.411 5,173,774 -0.62(-8.85%)
Apr 27, 2004 7.084 7.103 6.970 7.033 1,765,932 +0.04(+0.55%)
Apr 26, 2004 7.014 7.148 6.995 6.995 2,505,515 +0.01(+0.09%)
Apr 23, 2004 7.014 7.040 6.925 6.989 2,109,990 -0.06(-0.81%)
Apr 22, 2004 6.976 7.110 6.868 7.046 5,078,552 -0.08(-1.16%)
Apr 21, 2004 7.103 7.237 7.033 7.129 4,263,893 -0.19(-2.60%)
Apr 20, 2004 7.624 7.650 7.307 7.319 4,351,088 -0.43(-5.57%)
Apr 19, 2004 7.720 7.777 7.624 7.751 2,431,856 +0.05(+0.66%)
Apr 16, 2004 7.675 7.872 7.675 7.701 3,317,183 -0.04(-0.49%)
Apr 15, 2004 7.580 7.834 7.580 7.739 3,995,383 +0.08(+1.08%)
Apr 14, 2004 7.688 7.815 7.497 7.656 3,025,379 -0.15(-1.87%)
Apr 13, 2004 7.897 8.025 7.726 7.802 3,441,837 -0.42(-5.10%)
Apr 12, 2004 8.260 8.323 8.069 8.222 1,597,838 -0.01(-0.08%)
Apr 08, 2004 8.228 8.368 8.196 8.228 2,364,964 +0.01(+0.08%)
Apr 07, 2004 8.088 8.342 8.088 8.222 1,530,789 +0.12(+1.49%)
Apr 06, 2004 8.247 8.247 8.069 8.101 2,162,874 +0.05(+0.63%)
Apr 05, 2004 8.164 8.171 7.948 8.050 2,418,635 -0.29(-3.50%)
Apr 02, 2004 8.196 8.342 8.120 8.342 3,140,905 -0.04(-0.45%)
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.