Skip to main content

Gold Fields Ltd ADR (NY: GFI )

14.37 -0.08 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 14.91 15.30 14.85 15.04 5,892,299 +0.13(+0.85%)
Jul 28, 2023 14.79 14.96 14.75 14.91 3,438,251 +0.46(+3.16%)
Jul 27, 2023 15.02 15.09 14.44 14.46 6,480,144 -0.58(-3.88%)
Jul 26, 2023 15.09 15.16 14.89 15.04 4,201,627 -0.03(-0.19%)
Jul 25, 2023 14.89 15.18 14.89 15.07 3,352,506 +0.23(+1.57%)
Jul 24, 2023 15.19 15.23 14.79 14.83 3,030,194 -0.34(-2.24%)
Jul 21, 2023 14.97 15.24 14.97 15.18 3,637,426 +0.02(+0.13%)
Jul 20, 2023 15.46 15.47 15.13 15.16 4,135,335 -0.20(-1.33%)
Jul 19, 2023 15.52 15.59 15.20 15.36 3,773,808 -0.08(-0.50%)
Jul 18, 2023 15.37 15.60 15.29 15.44 4,596,800 +0.50(+3.32%)
Jul 17, 2023 14.80 15.01 14.60 14.94 4,845,636 +0.01(+0.07%)
Jul 14, 2023 15.15 15.30 14.90 14.93 5,115,440 +0.31(+2.13%)
Jul 13, 2023 14.78 14.82 14.53 14.62 4,857,422 +0.14(+0.94%)
Jul 12, 2023 13.91 14.53 13.83 14.48 7,395,719 +1.16(+8.68%)
Jul 11, 2023 13.32 13.47 13.20 13.33 3,533,653 +0.33(+2.54%)
Jul 10, 2023 12.67 13.08 12.65 13.00 3,133,227 +0.13(+0.98%)
Jul 07, 2023 12.94 12.96 12.80 12.87 3,511,595 +0.14(+1.07%)
Jul 06, 2023 13.04 13.07 12.71 12.73 4,106,937 -0.53(-3.96%)
Jul 05, 2023 13.67 13.67 13.23 13.26 3,824,302 -0.27(-2.01%)
Jul 03, 2023 13.52 13.58 13.37 13.53 1,783,391 +0.09(+0.65%)
Jun 30, 2023 13.40 13.48 13.31 13.44 2,438,175 +0.12(+0.88%)
Jun 29, 2023 13.01 13.39 12.97 13.33 2,640,235 +0.12(+0.88%)
Jun 28, 2023 13.12 13.30 13.10 13.21 3,723,944 -0.11(-0.80%)
Jun 27, 2023 13.91 13.91 13.28 13.32 6,130,465 -0.49(-3.52%)
Jun 26, 2023 13.94 13.94 13.73 13.80 2,510,761 -0.08(-0.56%)
Jun 23, 2023 14.04 14.12 13.85 13.88 4,735,667 +0.02(+0.14%)
Jun 22, 2023 13.65 13.88 13.59 13.86 4,426,143 -0.16(-1.11%)
Jun 21, 2023 14.02 14.04 13.78 14.02 4,062,621 -0.08(-0.55%)
Jun 20, 2023 14.25 14.25 13.89 14.10 5,380,444 -0.47(-3.20%)
Jun 16, 2023 14.61 14.77 14.39 14.56 38,988,372 -0.14(-0.93%)
Jun 15, 2023 14.75 14.80 14.36 14.70 8,671,654 +0.00(+0.00%)
Jun 14, 2023 14.84 14.94 14.46 14.70 5,554,108 +0.18(+1.27%)
Jun 13, 2023 14.87 14.94 14.43 14.51 5,551,498 -0.35(-2.35%)
Jun 12, 2023 14.99 14.99 14.64 14.86 5,068,032 -0.19(-1.29%)
Jun 09, 2023 15.05 15.15 14.90 15.06 2,805,404 -0.16(-1.02%)
Jun 08, 2023 15.33 15.53 15.16 15.21 3,741,319 +0.06(+0.39%)
Jun 07, 2023 15.48 15.89 15.05 15.16 4,798,696 -0.05(-0.32%)
Jun 06, 2023 15.40 15.44 15.04 15.20 3,700,777 -0.01(-0.06%)
Jun 05, 2023 15.18 15.34 15.08 15.21 3,539,253 -0.07(-0.44%)
Jun 02, 2023 15.49 15.60 15.13 15.28 4,629,203 -0.07(-0.44%)
Jun 01, 2023 15.00 15.49 14.97 15.35 5,317,963 +0.65(+4.43%)
May 31, 2023 14.48 14.97 14.46 14.70 7,128,050 +0.50(+3.49%)
May 30, 2023 14.43 14.48 14.18 14.20 4,936,617 -0.03(-0.21%)
May 26, 2023 14.47 14.53 14.15 14.23 3,359,888 +0.06(+0.41%)
May 25, 2023 14.18 14.35 14.09 14.17 3,955,753 -0.16(-1.09%)
May 24, 2023 14.88 14.88 14.18 14.33 10,397,036 -0.29(-2.00%)
May 23, 2023 14.72 14.84 14.60 14.62 4,706,476 -0.16(-1.05%)
May 22, 2023 14.79 15.01 14.75 14.78 3,170,818 -0.09(-0.59%)
May 19, 2023 14.83 15.07 14.65 14.86 3,817,022 +0.15(+0.99%)
May 18, 2023 14.63 14.76 14.38 14.72 4,476,725 -0.32(-2.13%)
May 17, 2023 15.11 15.20 14.95 15.04 3,144,230 -0.21(-1.40%)
May 16, 2023 15.29 15.47 15.06 15.25 3,408,025 -0.13(-0.82%)
May 15, 2023 15.25 15.49 15.18 15.38 3,280,025 +0.19(+1.28%)
May 12, 2023 15.18 15.41 15.10 15.18 5,490,776 -0.09(-0.57%)
May 11, 2023 15.56 15.70 15.26 15.27 7,431,219 -0.57(-3.62%)
May 10, 2023 16.15 16.21 15.69 15.85 6,303,476 -0.34(-2.10%)
May 09, 2023 16.11 16.43 16.09 16.19 3,628,551 -0.16(-0.95%)
May 08, 2023 16.24 16.46 16.10 16.34 4,382,890 +0.36(+2.25%)
May 05, 2023 15.71 16.13 15.42 15.98 9,231,052 -0.93(-5.52%)
May 04, 2023 16.72 17.29 16.58 16.92 10,143,344 +0.61(+3.76%)
May 03, 2023 15.84 16.31 15.75 16.30 8,051,933 +0.31(+1.95%)
May 02, 2023 14.96 16.00 14.94 15.99 7,107,427 +1.00(+6.68%)
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.