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 (%)
Feb 28, 2023 8.688 8.745 8.603 8.641 7,255,016 -0.03(-0.33%)
Feb 27, 2023 8.707 8.750 8.574 8.669 5,321,027 +0.05(+0.55%)
Feb 24, 2023 8.527 8.693 8.451 8.622 8,265,440 -0.35(-3.92%)
Feb 23, 2023 8.840 9.045 8.821 8.973 8,323,653 -0.20(-2.18%)
Feb 22, 2023 9.154 9.273 9.116 9.173 4,876,878 -0.37(-3.88%)
Feb 21, 2023 9.553 9.667 9.496 9.544 4,211,812 -0.06(-0.59%)
Feb 17, 2023 9.601 9.715 9.491 9.601 3,540,002 -0.10(-0.98%)
Feb 16, 2023 9.544 9.772 9.477 9.696 4,398,215 +0.08(+0.79%)
Feb 15, 2023 9.534 9.715 9.487 9.620 6,859,158 -0.39(-3.89%)
Feb 14, 2023 9.867 10.04 9.800 10.01 4,137,468 +0.07(+0.67%)
Feb 13, 2023 9.971 10.05 9.905 9.943 2,415,009 -0.04(-0.38%)
Feb 10, 2023 10.08 10.09 9.895 9.981 3,764,554 -0.18(-1.78%)
Feb 09, 2023 10.38 10.42 10.08 10.16 2,853,377 -0.12(-1.20%)
Feb 08, 2023 10.48 10.56 10.21 10.29 3,673,397 -0.26(-2.44%)
Feb 07, 2023 10.63 10.69 10.38 10.54 6,368,756 +0.17(+1.65%)
Feb 06, 2023 10.28 10.37 10.19 10.37 4,692,679 +0.10(+0.93%)
Feb 03, 2023 10.46 10.60 10.27 10.28 11,190,385 -0.48(-4.42%)
Feb 02, 2023 10.96 11.02 10.62 10.75 6,419,104 -0.35(-3.17%)
Feb 01, 2023 10.84 11.11 10.73 11.10 6,830,040 +0.23(+2.10%)
Jan 31, 2023 10.86 10.91 10.73 10.87 5,171,364 -0.17(-1.55%)
Jan 30, 2023 11.17 11.24 11.05 11.05 4,364,565 -0.17(-1.53%)
Jan 27, 2023 11.36 11.44 11.19 11.22 5,914,355 -0.45(-3.83%)
Jan 26, 2023 11.77 11.78 11.43 11.66 3,956,029 -0.11(-0.97%)
Jan 25, 2023 11.44 11.82 11.42 11.78 3,753,733 +0.20(+1.72%)
Jan 24, 2023 11.42 11.62 11.26 11.58 4,404,166 -0.04(-0.33%)
Jan 23, 2023 11.51 11.69 11.41 11.62 3,937,680 -0.09(-0.73%)
Jan 20, 2023 11.44 11.71 11.42 11.70 3,312,838 +0.08(+0.65%)
Jan 19, 2023 11.51 11.69 11.43 11.63 3,611,316 +0.16(+1.41%)
Jan 18, 2023 11.85 11.91 11.46 11.46 5,029,747 -0.09(-0.74%)
Jan 17, 2023 11.70 11.79 11.48 11.55 7,078,457 -0.51(-4.26%)
Jan 13, 2023 12.01 12.22 11.89 12.06 6,053,980 +0.35(+3.00%)
Jan 12, 2023 11.90 11.95 11.39 11.71 4,599,992 +0.05(+0.41%)
Jan 11, 2023 11.85 11.87 11.42 11.66 5,601,437 +0.24(+2.08%)
Jan 10, 2023 11.44 11.49 11.28 11.43 3,156,469 +0.14(+1.26%)
Jan 09, 2023 11.59 11.64 11.26 11.28 4,903,109 -0.08(-0.67%)
Jan 06, 2023 11.25 11.47 11.10 11.36 8,566,322 +0.43(+3.91%)
Jan 05, 2023 10.64 10.95 10.57 10.93 5,039,888 -0.07(-0.60%)
Jan 04, 2023 10.60 11.00 10.60 11.00 7,441,819 +0.71(+6.93%)
Jan 03, 2023 10.02 10.42 10.000 10.29 5,441,466 +0.45(+4.54%)
Dec 30, 2022 9.971 10.01 9.734 9.838 3,228,277 -0.12(-1.24%)
Dec 29, 2022 10.20 10.33 9.914 9.962 3,284,193 -0.01(-0.10%)
Dec 28, 2022 10.16 10.18 9.876 9.971 4,060,302 -0.16(-1.59%)
Dec 27, 2022 10.02 10.31 9.967 10.13 3,222,541 +0.17(+1.72%)
Dec 23, 2022 10.12 10.15 9.905 9.962 2,757,655 -0.11(-1.13%)
Dec 22, 2022 9.990 10.08 9.791 10.08 5,109,092 -0.07(-0.66%)
Dec 21, 2022 10.05 10.18 9.971 10.14 4,755,244 +0.25(+2.50%)
Dec 20, 2022 9.876 10.11 9.848 9.895 4,950,945 +0.23(+2.36%)
Dec 19, 2022 9.743 9.971 9.629 9.667 4,416,170 -0.02(-0.20%)
Dec 16, 2022 9.382 9.781 9.278 9.686 11,852,208 -0.10(-1.07%)
Dec 15, 2022 9.914 9.990 9.734 9.791 8,091,712 -0.44(-4.28%)
Dec 14, 2022 10.54 10.55 10.10 10.23 7,673,979 -0.03(-0.28%)
Dec 13, 2022 10.51 10.55 10.000 10.26 9,008,880 +0.00(+0.00%)
Dec 12, 2022 10.23 10.36 10.02 10.26 5,316,457 -0.05(-0.46%)
Dec 09, 2022 10.69 10.72 10.29 10.30 5,514,527 -0.14(-1.37%)
Dec 08, 2022 10.70 10.71 10.37 10.45 7,266,637 -0.16(-1.52%)
Dec 07, 2022 10.59 10.79 10.49 10.61 5,875,828 +0.08(+0.72%)
Dec 06, 2022 10.58 10.69 10.40 10.53 6,110,110 +0.14(+1.37%)
Dec 05, 2022 10.46 10.65 10.36 10.39 5,847,866 -0.24(-2.24%)
Dec 02, 2022 10.44 10.66 10.36 10.63 5,696,030 -0.13(-1.24%)
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.