Skip to main content

Gold Fields Ltd ADR (NY: GFI )

15.89 +0.28 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 14.78 15.11 14.70 15.07 4,542,641 +0.02(+0.13%)
Nov 29, 2023 14.99 15.15 14.82 15.05 5,979,449 +0.15(+0.99%)
Nov 28, 2023 14.03 14.93 14.03 14.90 10,631,603 +1.25(+9.17%)
Nov 27, 2023 13.58 13.73 13.45 13.65 3,786,905 +0.41(+3.13%)
Nov 24, 2023 13.10 13.30 13.07 13.24 3,106,910 -0.23(-1.68%)
Nov 22, 2023 13.75 13.83 13.19 13.46 4,885,359 +0.04(+0.29%)
Nov 21, 2023 13.21 13.62 13.20 13.43 4,813,258 +0.53(+4.13%)
Nov 20, 2023 12.68 12.89 12.62 12.89 1,580,845 +0.17(+1.32%)
Nov 17, 2023 12.92 13.07 12.68 12.73 3,243,373 -0.04(-0.31%)
Nov 16, 2023 12.56 13.16 12.50 12.76 5,670,563 +0.04(+0.31%)
Nov 15, 2023 13.14 13.17 12.70 12.73 3,129,393 -0.21(-1.60%)
Nov 14, 2023 12.63 13.04 12.55 12.93 3,492,149 +0.65(+5.30%)
Nov 13, 2023 12.32 12.42 12.22 12.28 3,070,172 -0.31(-2.43%)
Nov 10, 2023 12.62 12.68 12.44 12.59 2,771,779 -0.18(-1.39%)
Nov 09, 2023 12.97 13.12 12.70 12.76 3,516,376 -0.26(-1.97%)
Nov 08, 2023 13.11 13.34 12.90 13.02 2,816,483 -0.13(-0.97%)
Nov 07, 2023 13.24 13.29 12.89 13.15 4,413,563 -0.39(-2.91%)
Nov 06, 2023 13.69 13.79 13.53 13.54 2,994,177 -0.24(-1.72%)
Nov 03, 2023 12.92 13.98 12.91 13.78 7,473,181 +1.17(+9.30%)
Nov 02, 2023 12.94 12.94 12.53 12.61 4,068,558 -0.22(-1.69%)
Nov 01, 2023 12.74 12.89 12.64 12.82 3,850,789 -0.01(-0.08%)
Oct 31, 2023 13.09 13.31 12.76 12.83 5,261,358 -0.50(-3.77%)
Oct 30, 2023 13.47 13.49 13.23 13.34 3,455,039 -0.08(-0.59%)
Oct 27, 2023 13.44 13.57 12.98 13.42 4,171,147 -0.01(-0.07%)
Oct 26, 2023 13.62 13.68 13.31 13.43 4,730,951 +0.17(+1.26%)
Oct 25, 2023 13.31 13.54 13.22 13.26 4,186,935 -0.18(-1.32%)
Oct 24, 2023 13.29 13.54 13.24 13.43 4,613,759 -0.34(-2.50%)
Oct 23, 2023 13.71 13.83 13.46 13.78 5,912,628 -0.05(-0.36%)
Oct 20, 2023 13.95 14.26 13.78 13.83 6,518,379 -0.04(-0.28%)
Oct 19, 2023 13.95 13.99 13.62 13.87 5,021,044 -0.15(-1.06%)
Oct 18, 2023 14.18 14.31 13.94 14.02 5,757,822 -0.12(-0.84%)
Oct 17, 2023 13.90 14.23 13.87 14.13 4,266,604 +0.24(+1.70%)
Oct 16, 2023 13.99 14.07 13.76 13.90 5,607,917 +0.09(+0.64%)
Oct 13, 2023 13.88 14.00 13.55 13.81 9,081,063 +0.82(+6.30%)
Oct 12, 2023 13.37 13.41 12.91 12.99 6,921,533 +0.07(+0.53%)
Oct 11, 2023 12.85 12.94 12.62 12.92 8,860,044 +0.83(+6.85%)
Oct 10, 2023 12.04 12.21 11.93 12.09 5,588,201 +0.57(+4.96%)
Oct 09, 2023 11.40 11.57 11.28 11.52 4,387,888 +0.48(+4.38%)
Oct 06, 2023 10.84 11.13 10.79 11.04 4,120,711 +0.19(+1.73%)
Oct 05, 2023 10.60 10.88 10.54 10.85 4,196,859 +0.29(+2.70%)
Oct 04, 2023 10.42 10.57 10.37 10.57 4,472,105 -0.03(-0.28%)
Oct 03, 2023 10.33 10.66 10.27 10.60 3,533,328 +0.34(+3.37%)
Oct 02, 2023 10.38 10.40 10.16 10.25 4,733,918 -0.45(-4.24%)
Sep 29, 2023 10.98 11.00 10.57 10.70 4,097,020 -0.03(-0.28%)
Sep 28, 2023 10.55 10.75 10.50 10.73 8,523,468 -0.18(-1.63%)
Sep 27, 2023 11.36 11.37 10.89 10.91 6,477,349 -0.63(-5.47%)
Sep 26, 2023 11.58 11.62 11.48 11.54 3,651,083 -0.08(-0.68%)
Sep 25, 2023 11.83 11.65 11.56 11.62 3,665,725 -0.29(-2.40%)
Sep 22, 2023 12.20 12.24 11.87 11.91 2,175,025 +0.11(+0.92%)
Sep 21, 2023 11.78 12.00 11.72 11.80 3,533,993 -0.50(-4.09%)
Sep 20, 2023 12.16 12.52 12.14 12.30 6,172,073 +0.26(+2.13%)
Sep 19, 2023 12.06 12.10 11.90 12.05 3,102,144 -0.09(-0.73%)
Sep 18, 2023 11.95 12.27 11.82 12.13 3,144,398 +0.01(+0.08%)
Sep 15, 2023 11.87 12.25 11.86 12.12 13,047,744 -0.10(-0.81%)
Sep 14, 2023 12.17 12.45 12.05 12.22 3,300,837 -0.03(-0.24%)
Sep 13, 2023 12.38 12.54 12.21 12.25 2,513,753 -0.08(-0.64%)
Sep 12, 2023 12.14 12.43 12.09 12.33 2,343,557 +0.04(+0.32%)
Sep 11, 2023 12.34 12.41 12.22 12.29 2,425,873 +0.19(+1.55%)
Sep 08, 2023 12.00 12.27 11.99 12.10 3,219,682 +0.18(+1.49%)
Sep 07, 2023 12.04 12.07 11.87 11.93 3,002,690 -0.03(-0.23%)
Sep 06, 2023 11.81 12.19 11.81 11.95 3,383,271 +0.06(+0.49%)
Sep 05, 2023 11.99 12.17 11.80 11.90 2,976,167 -0.38(-3.09%)
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.