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

Gold Fields Ltd ADR (NY: GFI )

17.57 +0.17 (+0.98%)
Streaming Delayed Price Updated: 2:55 PM EDT, Apr 26, 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, 2020 8.016 8.306 7.942 8.254 11,480,196 +0.19(+2.40%)
Jun 29, 2020 7.955 8.113 7.867 8.060 8,506,066 +0.23(+2.91%)
Jun 26, 2020 7.779 7.929 7.621 7.832 7,113,600 -0.04(-0.56%)
Jun 25, 2020 7.815 7.946 7.683 7.876 7,690,424 +0.18(+2.40%)
Jun 24, 2020 7.718 7.920 7.507 7.692 8,663,979 -0.26(-3.31%)
Jun 23, 2020 7.823 8.078 7.797 7.955 11,010,740 +0.32(+4.26%)
Jun 22, 2020 7.437 7.665 7.415 7.630 10,427,746 +0.49(+6.89%)
Jun 19, 2020 6.936 7.332 6.919 7.138 20,532,860 +0.52(+7.83%)
Jun 18, 2020 6.673 6.781 6.585 6.620 4,921,357 -0.11(-1.69%)
Jun 17, 2020 6.656 6.862 6.656 6.735 7,398,348 +0.20(+3.09%)
Jun 16, 2020 6.849 6.901 6.471 6.533 5,470,962 -0.28(-4.12%)
Jun 15, 2020 6.339 6.893 6.278 6.814 7,581,063 +0.25(+3.74%)
Jun 12, 2020 6.989 7.020 6.550 6.568 7,265,644 -0.30(-4.35%)
Jun 11, 2020 6.936 7.182 6.717 6.866 11,692,834 -0.17(-2.37%)
Jun 10, 2020 6.787 7.059 6.568 7.033 11,378,481 +0.26(+3.89%)
Jun 09, 2020 6.647 6.822 6.533 6.770 7,067,725 +0.40(+6.20%)
Jun 08, 2020 6.410 6.445 6.278 6.375 8,948,692 -0.05(-0.82%)
Jun 05, 2020 6.322 6.454 6.120 6.427 11,961,804 -0.16(-2.40%)
Jun 04, 2020 6.805 6.857 6.462 6.585 7,172,227 -0.02(-0.27%)
Jun 03, 2020 6.638 6.735 6.447 6.603 6,409,873 -0.22(-3.22%)
Jun 02, 2020 7.209 7.209 6.770 6.822 8,111,143 -0.12(-1.77%)
Jun 01, 2020 6.787 6.945 6.770 6.945 3,534,075 +0.17(+2.46%)
May 29, 2020 6.743 6.875 6.682 6.778 8,075,177 +0.21(+3.21%)
May 28, 2020 6.664 6.796 6.489 6.568 7,529,092 +0.00(+0.00%)
May 27, 2020 6.462 6.568 6.269 6.568 11,587,067 -0.06(-0.93%)
May 26, 2020 6.875 6.928 6.585 6.629 7,125,932 -0.32(-4.55%)
May 22, 2020 6.998 7.217 6.919 6.945 6,195,756 -0.23(-3.18%)
May 21, 2020 7.191 7.217 6.897 7.174 8,020,362 -0.10(-1.33%)
May 20, 2020 7.437 7.538 7.239 7.270 7,271,032 -0.25(-3.27%)
May 19, 2020 7.191 7.586 7.156 7.516 11,295,922 +0.55(+7.94%)
May 18, 2020 7.560 7.613 6.941 6.963 9,900,549 -0.47(-6.38%)
May 15, 2020 7.463 7.534 7.301 7.437 7,613,351 +0.17(+2.29%)
May 14, 2020 7.095 7.384 7.068 7.270 7,146,113 +0.18(+2.48%)
May 13, 2020 7.138 7.296 6.884 7.095 9,704,374 +0.10(+1.38%)
May 12, 2020 7.086 7.261 6.954 6.998 5,064,456 +0.09(+1.27%)
May 11, 2020 7.112 7.275 6.840 6.910 6,065,836 -0.21(-2.96%)
May 08, 2020 7.095 7.327 6.958 7.121 6,873,405 +0.01(+0.12%)
May 07, 2020 7.024 7.204 6.787 7.112 9,184,176 +0.25(+3.58%)
May 06, 2020 6.796 7.007 6.735 6.866 12,489,689 -0.20(-2.86%)
May 05, 2020 6.963 7.077 6.699 7.068 8,870,639 -0.07(-0.98%)
May 04, 2020 6.875 7.244 6.849 7.138 9,687,245 +0.33(+4.90%)
May 01, 2020 6.418 6.831 6.234 6.805 6,125,258 +0.36(+5.59%)
Apr 30, 2020 6.761 6.928 6.427 6.445 8,424,131 -0.60(-8.48%)
Apr 29, 2020 6.743 7.042 6.594 7.042 9,830,163 +0.15(+2.17%)
Apr 28, 2020 6.866 6.989 6.752 6.893 10,595,165 -0.14(-2.00%)
Apr 27, 2020 7.182 7.235 6.866 7.033 6,516,614 -0.13(-1.84%)
Apr 24, 2020 7.305 7.340 6.866 7.165 12,815,641 +0.16(+2.26%)
Apr 23, 2020 6.866 7.446 6.796 7.007 19,076,390 +0.61(+9.62%)
Apr 22, 2020 6.032 6.427 6.006 6.392 15,948,781 +0.65(+11.32%)
Apr 21, 2020 5.576 5.826 5.523 5.742 7,901,674 -0.13(-2.24%)
Apr 20, 2020 5.628 6.050 5.576 5.874 9,252,501 +0.30(+5.35%)
Apr 17, 2020 5.663 5.725 5.479 5.576 15,836,017 -0.30(-5.08%)
Apr 16, 2020 5.988 6.041 5.707 5.874 7,005,781 -0.05(-0.89%)
Apr 15, 2020 6.041 6.173 5.751 5.927 8,167,662 -0.20(-3.29%)
Apr 14, 2020 6.120 6.524 5.953 6.129 14,799,378 +0.41(+7.22%)
Apr 13, 2020 5.488 5.830 5.057 5.716 11,708,582 +0.28(+5.17%)
Apr 09, 2020 5.312 5.672 5.268 5.435 8,028,710 +0.43(+8.60%)
Apr 08, 2020 4.987 5.075 4.917 5.005 4,129,452 +0.03(+0.53%)
Apr 07, 2020 5.128 5.224 4.829 4.978 5,416,300 -0.13(-2.58%)
Apr 06, 2020 4.838 5.308 4.689 5.110 10,063,250 +0.54(+11.71%)
Apr 03, 2020 4.531 4.747 4.487 4.575 9,685,589 +0.08(+1.76%)
Apr 02, 2020 4.390 4.733 4.346 4.496 7,884,372 +0.19(+4.49%)
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.