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

Gold Fields Ltd ADR (NY: GFI )

17.65 -0.12 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2009 8.036 8.114 7.777 7.809 7,160,107 -0.22(-2.74%)
Jun 29, 2009 8.101 8.140 7.932 8.029 5,088,512 +0.05(+0.57%)
Jun 26, 2009 8.204 8.224 7.932 7.984 4,513,244 -0.21(-2.53%)
Jun 25, 2009 7.958 8.191 7.919 8.191 8,203,663 +0.29(+3.61%)
Jun 24, 2009 7.725 7.958 7.660 7.906 9,242,030 +0.39(+5.17%)
Jun 23, 2009 7.349 7.556 7.193 7.517 8,093,732 +0.17(+2.38%)
Jun 22, 2009 7.679 7.731 7.252 7.342 10,957,064 -0.70(-8.70%)
Jun 19, 2009 7.835 8.127 7.783 8.042 11,301,483 +0.38(+4.90%)
Jun 18, 2009 7.686 7.952 7.537 7.666 12,837,793 -0.06(-0.84%)
Jun 17, 2009 7.459 7.744 7.375 7.731 9,181,246 +0.23(+3.02%)
Jun 16, 2009 7.491 7.621 7.394 7.504 6,808,336 +0.20(+2.75%)
Jun 15, 2009 7.511 7.511 7.258 7.304 7,820,183 -0.25(-3.26%)
Jun 12, 2009 7.550 7.679 7.453 7.550 6,546,854 -0.11(-1.44%)
Jun 11, 2009 7.569 7.854 7.433 7.660 9,051,942 -0.06(-0.76%)
Jun 10, 2009 7.965 8.010 7.582 7.718 7,824,967 -0.16(-2.06%)
Jun 09, 2009 8.049 8.049 7.751 7.880 7,238,528 +0.08(+1.08%)
Jun 08, 2009 7.660 7.835 7.543 7.796 10,163,253 -0.12(-1.47%)
Jun 05, 2009 8.016 8.172 7.692 7.913 9,056,108 -0.37(-4.46%)
Jun 04, 2009 8.276 8.412 8.178 8.282 12,652,724 +0.08(+1.03%)
Jun 03, 2009 8.613 8.639 7.971 8.198 11,154,930 -0.69(-7.80%)
Jun 02, 2009 8.742 8.950 8.690 8.891 7,784,328 +0.21(+2.46%)
Jun 01, 2009 8.820 8.943 8.619 8.677 8,061,210 -0.12(-1.40%)
May 29, 2009 8.742 9.066 8.606 8.801 11,779,645 +0.32(+3.82%)
May 28, 2009 8.386 8.593 8.321 8.477 12,954,265 +0.23(+2.83%)
May 27, 2009 8.489 8.561 8.191 8.243 7,297,077 -0.19(-2.30%)
May 26, 2009 8.224 8.548 8.120 8.438 8,465,850 -0.02(-0.23%)
May 22, 2009 8.619 8.755 8.412 8.457 7,935,438 -0.11(-1.29%)
May 21, 2009 8.308 8.606 8.075 8.567 10,105,123 +0.17(+2.08%)
May 20, 2009 8.172 8.580 8.165 8.392 12,608,961 +0.32(+4.02%)
May 19, 2009 7.718 8.217 7.686 8.068 7,499,616 +0.22(+2.81%)
May 18, 2009 8.003 8.049 7.615 7.848 6,640,195 -0.11(-1.38%)
May 15, 2009 8.042 8.165 7.796 7.958 6,432,484 -0.08(-0.97%)
May 14, 2009 7.861 8.152 7.647 8.036 6,568,808 +0.10(+1.22%)
May 13, 2009 8.178 8.373 7.848 7.939 8,439,226 -0.25(-3.01%)
May 12, 2009 8.016 8.295 7.974 8.185 10,115,669 +0.23(+2.93%)
May 11, 2009 7.790 7.971 7.712 7.952 7,510,827 +0.19(+2.42%)
May 08, 2009 7.692 7.816 7.543 7.764 7,480,936 +0.27(+3.54%)
May 07, 2009 7.816 7.932 7.453 7.498 11,617,444 -0.44(-5.55%)
May 06, 2009 7.647 7.971 7.517 7.939 13,663,389 +0.72(+9.96%)
May 05, 2009 7.401 7.472 7.167 7.219 6,467,675 -0.10(-1.33%)
May 04, 2009 7.291 7.329 7.206 7.317 8,066,788 +0.56(+8.35%)
May 01, 2009 6.798 6.889 6.694 6.753 4,649,184 +0.01(+0.19%)
Apr 30, 2009 6.941 6.973 6.707 6.740 10,846,895 -0.43(-5.97%)
Apr 29, 2009 7.096 7.323 7.096 7.167 4,879,588 +0.08(+1.19%)
Apr 28, 2009 7.232 7.291 6.985 7.083 6,842,555 -0.25(-3.45%)
Apr 27, 2009 7.342 7.491 7.245 7.336 4,416,326 -0.11(-1.48%)
Apr 24, 2009 7.291 7.472 7.226 7.446 8,218,318 +0.50(+7.18%)
Apr 23, 2009 6.818 7.109 6.772 6.947 8,198,572 +0.10(+1.42%)
Apr 22, 2009 6.818 6.967 6.753 6.850 7,731,017 +0.05(+0.67%)
Apr 21, 2009 7.096 7.148 6.701 6.805 6,774,123 -0.08(-1.13%)
Apr 20, 2009 6.792 7.103 6.746 6.882 9,090,402 +0.34(+5.25%)
Apr 17, 2009 6.889 6.908 6.481 6.539 11,760,352 -0.29(-4.27%)
Apr 16, 2009 7.129 7.135 6.733 6.830 9,151,526 -0.21(-2.95%)
Apr 15, 2009 6.980 7.103 6.941 7.038 4,891,392 +0.08(+1.12%)
Apr 14, 2009 7.142 7.200 6.915 6.960 5,248,326 -0.21(-2.89%)
Apr 13, 2009 7.310 7.342 7.077 7.167 7,513,912 +0.19(+2.79%)
Apr 09, 2009 7.005 10.06 6.889 6.973 5,947,461 -0.07(-1.01%)
Apr 08, 2009 7.232 7.297 6.928 7.044 5,749,338 -0.05(-0.73%)
Apr 07, 2009 7.044 7.219 7.025 7.096 9,566,105 +0.29(+4.29%)
Apr 06, 2009 6.792 6.837 6.558 6.805 13,972,849 -0.19(-2.69%)
Apr 03, 2009 7.103 7.252 6.856 6.992 15,921,603 -0.32(-4.43%)
Apr 02, 2009 7.628 7.718 7.083 7.317 20,324,144 -0.63(-7.91%)
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.