Skip to main content

Gold Fields Ltd ADR (NY: GFI )

14.70 +0.33 (+2.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 2.625 2.698 2.596 2.641 6,847,136 +0.02(+0.62%)
Jun 29, 2015 2.690 2.755 2.616 2.625 6,134,868 -0.04(-1.53%)
Jun 26, 2015 2.600 2.706 2.600 2.665 5,187,868 +0.07(+2.84%)
Jun 25, 2015 2.592 2.616 2.575 2.592 2,261,964 +0.00(+0.00%)
Jun 24, 2015 2.559 2.641 2.559 2.592 6,377,501 +0.04(+1.60%)
Jun 23, 2015 2.567 2.608 2.530 2.551 4,651,311 -0.06(-2.19%)
Jun 22, 2015 2.543 2.625 2.535 2.608 4,047,179 +0.03(+1.27%)
Jun 19, 2015 2.616 2.706 2.567 2.575 15,794,584 -0.04(-1.56%)
Jun 18, 2015 2.682 2.698 2.592 2.616 7,502,994 +0.02(+0.63%)
Jun 17, 2015 2.494 2.600 2.461 2.600 5,753,032 +0.09(+3.58%)
Jun 16, 2015 2.551 2.575 2.494 2.510 5,214,531 -0.06(-2.23%)
Jun 15, 2015 2.584 2.616 2.543 2.567 5,905,162 -0.02(-0.63%)
Jun 12, 2015 2.625 2.657 2.575 2.584 3,281,826 -0.04(-1.56%)
Jun 11, 2015 2.665 2.666 2.620 2.625 2,286,316 -0.05(-1.83%)
Jun 10, 2015 2.731 2.739 2.657 2.674 5,178,443 +0.03(+1.24%)
Jun 09, 2015 2.706 2.723 2.616 2.641 4,396,722 -0.01(-0.31%)
Jun 08, 2015 2.657 2.657 2.551 2.649 2,820,559 +0.04(+1.57%)
Jun 05, 2015 2.567 2.620 2.551 2.608 4,624,947 -0.07(-2.45%)
Jun 04, 2015 2.690 2.723 2.649 2.674 4,231,083 -0.09(-3.25%)
Jun 03, 2015 2.853 2.903 2.764 2.764 5,678,401 -0.14(-4.79%)
Jun 02, 2015 2.772 2.911 2.764 2.903 5,466,002 +0.19(+6.93%)
Jun 01, 2015 2.821 2.853 2.698 2.714 3,441,838 -0.07(-2.64%)
May 29, 2015 2.829 2.853 2.788 2.788 2,414,006 -0.04(-1.45%)
May 28, 2015 2.714 2.829 2.706 2.829 3,316,261 +0.10(+3.59%)
May 27, 2015 2.731 2.780 2.698 2.731 4,943,133 -0.02(-0.60%)
May 26, 2015 2.747 2.804 2.714 2.747 5,267,974 -0.08(-2.89%)
May 22, 2015 2.903 2.829 2.829 2.829 3,708,372 -0.07(-2.26%)
May 21, 2015 2.911 2.935 2.878 2.894 3,437,283 -0.03(-1.12%)
May 20, 2015 2.915 2.968 2.903 2.927 5,981,102 -0.03(-1.11%)
May 19, 2015 2.984 3.017 2.952 2.960 6,660,984 -0.16(-5.24%)
May 18, 2015 3.131 3.189 3.074 3.123 3,430,188 -0.02(-0.52%)
May 15, 2015 3.066 3.221 3.066 3.140 5,034,628 -0.02(-0.52%)
May 14, 2015 3.140 3.168 3.099 3.156 6,371,047 +0.00(+0.00%)
May 13, 2015 3.115 3.230 3.074 3.156 9,444,521 +0.16(+5.46%)
May 12, 2015 2.927 3.001 2.894 2.992 5,554,831 -0.02(-0.54%)
May 11, 2015 2.911 3.025 2.894 3.009 5,900,765 -0.02(-0.81%)
May 08, 2015 3.009 3.066 2.960 3.033 7,011,711 +0.00(+0.00%)
May 07, 2015 3.082 3.197 2.903 3.033 14,713,733 -0.34(-9.95%)
May 06, 2015 3.524 3.548 3.360 3.369 4,681,156 -0.23(-6.36%)
May 05, 2015 3.728 3.745 3.565 3.597 3,600,588 -0.01(-0.23%)
May 04, 2015 3.614 3.671 3.548 3.606 2,304,977 +0.00(+0.00%)
May 01, 2015 3.720 3.720 3.557 3.606 3,848,688 -0.13(-3.50%)
Apr 30, 2015 3.630 3.761 3.557 3.736 5,172,613 -0.04(-1.08%)
Apr 29, 2015 3.720 3.826 3.614 3.777 5,549,352 +0.11(+2.90%)
Apr 28, 2015 3.655 3.708 3.622 3.671 5,872,693 +0.14(+3.94%)
Apr 27, 2015 3.393 3.557 3.385 3.532 4,060,069 +0.18(+5.37%)
Apr 24, 2015 3.467 3.487 3.344 3.352 4,700,167 -0.16(-4.43%)
Apr 23, 2015 3.499 3.548 3.458 3.508 4,262,947 +0.08(+2.39%)
Apr 22, 2015 3.614 3.622 3.426 3.426 4,335,102 -0.18(-4.99%)
Apr 21, 2015 3.475 3.622 3.458 3.606 4,278,136 +0.14(+4.01%)
Apr 20, 2015 3.352 3.516 3.344 3.467 5,641,470 +0.18(+5.47%)
Apr 17, 2015 3.328 3.381 3.270 3.287 4,827,646 +0.00(+0.00%)
Apr 16, 2015 3.532 3.540 3.279 3.287 8,244,438 -0.29(-8.01%)
Apr 15, 2015 3.557 3.614 3.516 3.573 5,304,976 +0.07(+1.86%)
Apr 14, 2015 3.524 3.614 3.458 3.508 3,070,890 +0.01(+0.23%)
Apr 13, 2015 3.467 3.540 3.458 3.499 1,912,054 -0.01(-0.23%)
Apr 10, 2015 3.467 3.508 3.401 3.508 3,536,355 +0.21(+6.45%)
Apr 09, 2015 3.279 3.336 3.254 3.295 3,217,115 -0.05(-1.47%)
Apr 08, 2015 3.458 3.483 3.324 3.344 3,851,989 -0.11(-3.08%)
Apr 07, 2015 3.614 3.622 3.442 3.450 3,052,928 -0.20(-5.59%)
Apr 06, 2015 3.557 3.663 3.524 3.655 2,904,450 +0.20(+5.67%)
Apr 02, 2015 3.491 3.458 3.458 3.458 3,256,445 -0.02(-0.47%)
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.