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

Gold Fields Ltd ADR (NY: GFI )

14.37 -0.08 (-0.55%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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, 2021 8.026 8.134 7.999 8.053 5,759,870 +0.04(+0.45%)
Jun 29, 2021 7.926 8.125 7.926 8.017 5,197,902 -0.04(-0.45%)
Jun 28, 2021 8.180 8.270 7.963 8.053 4,931,063 -0.14(-1.77%)
Jun 25, 2021 8.388 8.415 8.143 8.198 5,587,484 -0.03(-0.33%)
Jun 24, 2021 8.306 8.442 8.180 8.225 7,163,532 +0.02(+0.22%)
Jun 23, 2021 8.324 8.469 8.180 8.207 9,129,517 +0.01(+0.11%)
Jun 22, 2021 8.153 8.241 8.098 8.198 9,143,834 -0.14(-1.63%)
Jun 21, 2021 8.388 8.406 8.248 8.334 10,470,329 +0.04(+0.44%)
Jun 18, 2021 8.524 8.542 8.134 8.297 65,957,964 -0.17(-2.03%)
Jun 17, 2021 8.668 8.732 8.365 8.469 21,451,050 -0.31(-3.51%)
Jun 16, 2021 9.094 9.143 8.714 8.777 16,107,712 -0.38(-4.15%)
Jun 15, 2021 9.501 9.501 9.048 9.157 15,902,591 -0.18(-1.94%)
Jun 14, 2021 9.401 9.519 9.284 9.338 19,283,608 -0.42(-4.27%)
Jun 11, 2021 10.03 10.06 9.691 9.754 6,447,166 -0.31(-3.06%)
Jun 10, 2021 9.817 10.08 9.754 10.06 7,361,321 +0.20(+2.02%)
Jun 09, 2021 9.854 9.967 9.808 9.863 4,316,337 -0.04(-0.37%)
Jun 08, 2021 9.998 10.07 9.790 9.899 6,167,141 -0.27(-2.67%)
Jun 07, 2021 10.27 10.32 10.10 10.17 6,038,266 -0.23(-2.18%)
Jun 04, 2021 10.50 10.54 10.33 10.40 6,663,720 +0.03(+0.26%)
Jun 03, 2021 10.59 10.62 10.32 10.37 7,232,535 -0.50(-4.58%)
Jun 02, 2021 10.87 10.96 10.76 10.87 4,562,540 -0.02(-0.17%)
Jun 01, 2021 11.17 11.25 10.87 10.89 8,801,397 -0.07(-0.66%)
May 28, 2021 10.87 11.01 10.82 10.96 6,680,254 +0.03(+0.25%)
May 27, 2021 11.03 11.11 10.91 10.93 5,931,806 -0.12(-1.06%)
May 26, 2021 11.12 11.24 10.96 11.05 9,332,122 +0.08(+0.74%)
May 25, 2021 10.94 11.08 10.76 10.97 11,719,894 +0.16(+1.51%)
May 24, 2021 10.93 10.98 10.73 10.80 6,768,039 -0.08(-0.75%)
May 21, 2021 11.01 11.06 10.86 10.89 9,460,255 -0.11(-0.99%)
May 20, 2021 10.92 11.17 10.88 10.99 8,738,684 +0.26(+2.45%)
May 19, 2021 10.99 11.33 10.61 10.73 13,956,915 -0.06(-0.59%)
May 18, 2021 10.80 10.93 10.64 10.79 8,305,120 +0.18(+1.71%)
May 17, 2021 10.25 10.73 10.23 10.61 8,983,710 +0.46(+4.55%)
May 14, 2021 9.899 10.17 9.845 10.15 5,648,887 +0.55(+5.75%)
May 13, 2021 9.537 9.700 9.465 9.600 3,860,591 +0.04(+0.38%)
May 12, 2021 9.682 9.745 9.492 9.564 5,204,784 -0.03(-0.28%)
May 11, 2021 9.347 9.603 9.265 9.591 6,895,701 +0.22(+2.32%)
May 10, 2021 9.781 9.817 9.333 9.374 7,555,828 -0.11(-1.15%)
May 07, 2021 9.383 9.609 9.238 9.483 7,839,205 +0.47(+5.22%)
May 06, 2021 8.759 9.148 8.743 9.012 7,496,025 +0.23(+2.57%)
May 05, 2021 8.804 8.822 8.686 8.786 2,643,003 +0.10(+1.15%)
May 04, 2021 8.849 9.003 8.587 8.686 5,770,873 -0.18(-2.04%)
May 03, 2021 8.741 8.931 8.723 8.867 4,965,592 +0.38(+4.48%)
Apr 30, 2021 8.496 8.623 8.460 8.487 3,608,843 -0.04(-0.42%)
Apr 29, 2021 8.533 8.560 8.388 8.524 3,732,633 -0.16(-1.88%)
Apr 28, 2021 8.542 8.732 8.505 8.686 4,842,392 +0.01(+0.10%)
Apr 27, 2021 9.148 9.148 8.659 8.677 6,903,205 -0.39(-4.29%)
Apr 26, 2021 9.066 9.085 8.940 9.066 3,638,903 +0.09(+1.01%)
Apr 23, 2021 9.148 9.225 8.917 8.976 4,038,536 -0.05(-0.50%)
Apr 22, 2021 9.193 9.247 8.931 9.021 5,692,408 -0.25(-2.73%)
Apr 21, 2021 9.085 9.311 9.003 9.275 4,258,357 +0.27(+3.02%)
Apr 20, 2021 8.885 9.085 8.831 9.003 4,781,795 +0.07(+0.81%)
Apr 19, 2021 8.994 9.103 8.813 8.931 2,921,831 -0.18(-1.99%)
Apr 16, 2021 9.112 9.130 9.003 9.112 6,714,058 +0.16(+1.82%)
Apr 15, 2021 8.578 9.039 8.542 8.949 6,318,447 +0.48(+5.66%)
Apr 14, 2021 8.542 8.632 8.388 8.469 7,062,362 -0.11(-1.27%)
Apr 13, 2021 8.514 8.695 8.442 8.578 7,107,307 +0.01(+0.11%)
Apr 12, 2021 8.858 8.858 8.510 8.569 4,868,704 -0.37(-4.15%)
Apr 09, 2021 8.858 9.012 8.813 8.940 3,021,111 -0.14(-1.59%)
Apr 08, 2021 9.193 9.220 9.075 9.085 6,257,822 -0.05(-0.59%)
Apr 07, 2021 9.166 9.193 9.057 9.139 5,897,737 -0.12(-1.27%)
Apr 06, 2021 9.356 9.401 9.075 9.256 7,464,089 -0.01(-0.10%)
Apr 05, 2021 9.211 9.419 9.112 9.265 5,134,927 +0.09(+0.99%)
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.