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

Gold Fields Ltd ADR (NY: GFI )

16.92 -0.04 (-0.24%)
Streaming Delayed Price Updated: 10:24 AM EDT, Apr 25, 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, 2010 8.767 8.940 8.696 8.715 4,200 -0.08(-0.89%)
Jun 29, 2010 8.904 8.973 8.761 8.793 5,466,501 -0.35(-3.78%)
Jun 25, 2010 9.139 9.197 8.872 9.139 7,828,575 +0.36(+4.08%)
Jun 24, 2010 8.774 8.956 8.741 8.780 6,773,835 -0.05(-0.59%)
Jun 23, 2010 8.839 8.917 8.689 8.832 7,428,510 +0.10(+1.12%)
Jun 22, 2010 8.859 8.917 8.709 8.735 5,212,779 -0.12(-1.40%)
Jun 21, 2010 9.106 9.139 8.813 8.859 8,111,552 -0.29(-3.21%)
Jun 18, 2010 9.152 9.341 9.145 9.152 6,752,182 -0.07(-0.78%)
Jun 17, 2010 9.132 9.295 9.132 9.224 1,534 +0.24(+2.69%)
Jun 16, 2010 8.832 9.048 8.832 8.982 4,168,001 +0.03(+0.29%)
Jun 15, 2010 8.826 8.966 8.800 8.956 767 +0.25(+2.84%)
Jun 14, 2010 8.780 8.826 8.676 8.709 5,854,197 -0.04(-0.45%)
Jun 11, 2010 8.683 8.813 8.683 8.748 4,753,604 -0.04(-0.45%)
Jun 10, 2010 8.702 8.859 8.656 8.787 5,770,067 +0.03(+0.37%)
Jun 09, 2010 8.780 8.898 8.683 8.754 6,462,780 -0.05(-0.59%)
Jun 08, 2010 8.787 8.937 8.735 8.806 11,424,951 -0.07(-0.73%)
Jun 07, 2010 8.637 8.995 8.565 8.872 10,789,370 +0.28(+3.26%)
Jun 04, 2010 8.591 8.800 8.546 8.591 9,973,512 -0.30(-3.37%)
Jun 03, 2010 9.119 9.119 8.774 8.891 7,671,301 -0.21(-2.29%)
Jun 02, 2010 9.002 9.100 8.885 9.100 77,161 +0.16(+1.82%)
Jun 01, 2010 9.008 9.178 8.937 8.937 6,970,287 -0.03(-0.29%)
May 28, 2010 8.963 8.995 8.852 8.963 7,164,779 -0.03(-0.36%)
May 27, 2010 8.800 9.015 8.774 8.995 8,753,550 +0.22(+2.53%)
May 26, 2010 8.696 8.943 8.617 8.774 306 +0.19(+2.20%)
May 25, 2010 8.304 8.591 8.239 8.585 10,781,797 +0.36(+4.36%)
May 24, 2010 8.370 8.441 8.207 8.226 5,594,876 +0.02(+0.24%)
May 21, 2010 7.926 8.324 7.926 8.207 10,700,202 -0.04(-0.47%)
May 20, 2010 8.265 8.363 8.233 8.246 3,643 -0.22(-2.62%)
May 19, 2010 8.474 8.520 8.200 8.467 15,699,385 -0.18(-2.04%)
May 18, 2010 8.774 8.852 8.507 8.643 153 -0.22(-2.43%)
May 17, 2010 8.982 9.021 8.787 8.859 12,364,208 -0.17(-1.88%)
May 14, 2010 9.028 9.113 8.787 9.028 10,799,817 +0.07(+0.73%)
May 13, 2010 9.028 9.250 8.898 8.963 8,602,885 -0.08(-0.94%)
May 12, 2010 9.080 9.132 8.950 9.048 15,644,087 +0.08(+0.95%)
May 11, 2010 8.911 9.041 8.891 8.963 1,073 +0.51(+6.10%)
May 10, 2010 8.415 8.461 8.350 8.448 11,613,780 +0.25(+3.02%)
May 07, 2010 8.396 8.513 8.142 8.200 20,338,296 -0.37(-4.26%)
May 06, 2010 8.428 8.689 8.285 8.565 19,781,122 +0.14(+1.70%)
May 05, 2010 8.474 8.650 8.389 8.422 10,869,728 -0.20(-2.27%)
May 04, 2010 8.689 8.689 8.376 8.617 460 +0.00(+0.00%)
May 03, 2010 8.767 8.813 8.572 8.617 6,059,290 -0.14(-1.64%)
Apr 30, 2010 8.696 8.826 8.630 8.761 11,214,268 +0.12(+1.36%)
Apr 29, 2010 8.637 8.767 8.585 8.643 8,996,175 -0.01(-0.15%)
Apr 28, 2010 8.415 8.728 8.357 8.656 14,453,991 +0.15(+1.76%)
Apr 27, 2010 8.357 8.585 8.278 8.507 11,369,600 +0.03(+0.38%)
Apr 26, 2010 8.572 8.604 8.428 8.474 6,032,320 -0.09(-1.07%)
Apr 23, 2010 8.324 8.598 8.298 8.565 5,578,253 +0.16(+1.86%)
Apr 22, 2010 8.278 8.422 8.207 8.409 7,968,729 +0.08(+1.02%)
Apr 21, 2010 8.265 8.376 8.239 8.324 6,407,578 +0.14(+1.75%)
Apr 20, 2010 8.298 8.344 8.168 8.181 3,993,168 -0.03(-0.40%)
Apr 19, 2010 8.187 8.239 8.089 8.213 7,834,172 +0.02(+0.24%)
Apr 16, 2010 8.396 8.422 8.005 8.194 13,045,862 -0.31(-3.60%)
Apr 15, 2010 8.461 8.604 8.441 8.500 7,019,018 -0.05(-0.53%)
Apr 14, 2010 8.494 8.591 8.428 8.546 5,486,940 +0.16(+1.86%)
Apr 13, 2010 8.474 8.487 8.262 8.389 8,206,969 -0.11(-1.30%)
Apr 12, 2010 8.617 8.643 8.474 8.500 6,413,406 -0.15(-1.73%)
Apr 09, 2010 8.630 8.709 8.552 8.650 7,098,840 +0.11(+1.30%)
Apr 08, 2010 8.578 8.611 8.513 8.539 6,727,285 -0.08(-0.98%)
Apr 07, 2010 8.520 8.655 8.487 8.624 9,594,810 +0.10(+1.15%)
Apr 06, 2010 8.409 8.637 8.363 8.526 7,033,100 +0.03(+0.38%)
Apr 05, 2010 8.396 8.554 8.304 8.494 11,307,335 +0.13(+1.56%)
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.