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

Gold Fields Ltd ADR (NY: GFI )

15.15 +0.45 (+3.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2008 8.857 9.047 8.692 8.787 10,153,248 -0.37(-4.03%)
Mar 28, 2008 9.060 9.264 8.952 9.156 5,359,327 -0.04(-0.48%)
Mar 27, 2008 9.473 9.504 9.168 9.200 8,026,244 -0.26(-2.75%)
Mar 26, 2008 9.232 9.460 9.175 9.460 8,062,103 +0.27(+2.90%)
Mar 25, 2008 9.181 9.244 9.028 9.194 16,132,340 +0.11(+1.26%)
Mar 24, 2008 9.467 9.524 8.971 9.079 11,656,818 -0.37(-3.97%)
Mar 21, 2008 9.117 9.454 8.997 9.454 17,743,902 +0.00(+0.00%)
Mar 20, 2008 9.117 9.454 8.997 9.454 17,743,744 +0.01(+0.13%)
Mar 19, 2008 9.975 9.988 9.403 9.441 15,156,959 -0.39(-3.94%)
Mar 18, 2008 10.42 10.42 9.791 9.829 12,748,210 -0.41(-3.97%)
Mar 17, 2008 10.13 10.61 10.04 10.24 16,881,144 -0.20(-1.89%)
Mar 14, 2008 10.49 10.71 10.35 10.43 13,860,613 -0.01(-0.06%)
Mar 13, 2008 10.19 10.60 10.17 10.44 17,063,046 +0.46(+4.65%)
Mar 12, 2008 9.880 10.15 9.854 9.975 8,517,407 -0.02(-0.19%)
Mar 11, 2008 9.829 9.994 9.651 9.994 9,893,432 +0.48(+5.01%)
Mar 10, 2008 9.975 9.975 9.499 9.518 8,882,143 -0.56(-5.55%)
Mar 07, 2008 10.11 10.24 9.937 10.08 13,567,155 +0.07(+0.70%)
Mar 06, 2008 9.854 10.10 9.804 10.01 17,852,742 +0.42(+4.37%)
Mar 05, 2008 9.549 9.607 9.441 9.588 10,829,159 +0.23(+2.44%)
Mar 04, 2008 9.607 9.651 9.257 9.359 14,677,812 -0.08(-0.81%)
Mar 03, 2008 9.499 9.505 9.327 9.435 15,005,520 +0.42(+4.65%)
Feb 29, 2008 9.009 9.130 8.863 9.016 15,315,877 -0.11(-1.18%)
Feb 28, 2008 8.978 9.175 8.971 9.124 9,997,136 +0.03(+0.28%)
Feb 27, 2008 9.028 9.314 8.933 9.098 18,721,796 +0.31(+3.54%)
Feb 26, 2008 8.933 8.946 8.685 8.787 19,724,170 -0.28(-3.08%)
Feb 25, 2008 9.175 9.181 8.870 9.067 10,539,663 -0.39(-4.16%)
Feb 22, 2008 9.613 9.683 9.251 9.460 12,305,223 +0.01(+0.13%)
Feb 21, 2008 9.613 9.899 9.435 9.448 22,198,654 +0.26(+2.84%)
Feb 20, 2008 8.851 9.257 8.774 9.187 17,093,956 +0.27(+3.06%)
Feb 19, 2008 8.819 8.959 8.673 8.914 14,135,050 +0.51(+6.13%)
Feb 18, 2008 8.495 8.527 8.323 8.399 0 +0.00(+0.00%)
Feb 15, 2008 8.495 8.527 8.323 8.399 7,379,978 -0.02(-0.23%)
Feb 14, 2008 8.571 8.609 8.406 8.418 7,194,045 -0.11(-1.27%)
Feb 13, 2008 8.622 8.654 8.399 8.527 7,880,479 +0.08(+0.98%)
Feb 12, 2008 8.622 8.704 8.418 8.444 10,777,400 +0.00(+0.00%)
Feb 11, 2008 8.584 8.673 8.336 8.444 10,280,230 -0.23(-2.64%)
Feb 08, 2008 8.615 8.819 8.571 8.673 10,318,364 +0.11(+1.34%)
Feb 07, 2008 8.749 8.800 8.457 8.558 13,777,617 -0.22(-2.46%)
Feb 06, 2008 8.895 8.946 8.755 8.774 22,768,852 +0.18(+2.07%)
Feb 05, 2008 8.622 8.723 8.558 8.596 27,509,650 -0.20(-2.24%)
Feb 04, 2008 8.800 8.844 8.552 8.793 12,666,852 -0.15(-1.70%)
Feb 01, 2008 9.372 9.435 8.679 8.946 32,492,804 -0.58(-6.13%)
Jan 31, 2008 9.321 9.575 9.257 9.530 13,516,309 -0.08(-0.79%)
Jan 30, 2008 9.638 9.886 9.467 9.607 10,570,039 +0.06(+0.67%)
Jan 29, 2008 9.530 9.626 9.384 9.543 11,239,234 +0.04(+0.40%)
Jan 28, 2008 9.359 9.569 9.187 9.505 14,008,780 -0.12(-1.25%)
Jan 25, 2008 9.543 9.873 9.333 9.626 21,793,580 -0.98(-9.28%)
Jan 24, 2008 10.29 10.71 10.29 10.61 13,343,726 +0.58(+5.83%)
Jan 23, 2008 9.346 10.29 9.327 10.03 15,451,484 -0.22(-2.11%)
Jan 22, 2008 9.410 10.32 9.372 10.24 15,023,949 -0.17(-1.59%)
Jan 21, 2008 10.38 10.48 9.912 10.41 0 +0.00(+0.00%)
Jan 18, 2008 10.38 10.48 9.912 10.41 10,319,192 +0.04(+0.43%)
Jan 17, 2008 10.69 10.92 10.25 10.36 11,185,086 -0.17(-1.57%)
Jan 16, 2008 10.59 10.77 10.12 10.53 15,011,812 -0.03(-0.30%)
Jan 15, 2008 11.04 11.11 10.43 10.56 18,779,996 -0.59(-5.30%)
Jan 14, 2008 11.32 11.49 11.10 11.15 10,081,096 +0.10(+0.86%)
Jan 11, 2008 11.25 11.31 10.95 11.06 11,446,347 -0.13(-1.19%)
Jan 10, 2008 10.72 11.35 10.72 11.19 10,102,599 +0.38(+3.53%)
Jan 09, 2008 10.82 10.93 10.72 10.81 24,394,164 +0.19(+1.80%)
Jan 08, 2008 10.61 10.89 10.55 10.62 20,174,692 +0.62(+6.23%)
Jan 07, 2008 10.22 10.31 9.854 9.994 8,219,702 -0.31(-2.96%)
Jan 04, 2008 10.46 10.57 10.24 10.30 10,752,401 -0.01(-0.12%)
Jan 03, 2008 10.03 10.40 9.975 10.31 17,901,670 +0.53(+5.39%)
Jan 02, 2008 9.238 9.886 9.213 9.785 19,622,040 +0.76(+8.45%)
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.