Skip to main content

Gold Fields Ltd ADR (NY: GFI )

13.04 +0.60 (+4.82%)
Official Closing Price Updated: 7:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 12.97 13.14 12.82 13.04 3,318,741 +0.60(+4.82%)
Feb 28, 2024 12.39 12.49 12.34 12.44 2,174,501 +0.03(+0.24%)
Feb 27, 2024 12.57 12.66 12.38 12.41 3,035,929 -0.14(-1.12%)
Feb 26, 2024 12.40 12.56 12.28 12.55 3,396,621 -0.37(-2.86%)
Feb 23, 2024 12.52 13.00 12.52 12.92 6,618,565 +0.19(+1.49%)
Feb 22, 2024 12.53 13.02 12.40 12.73 8,788,719 -0.79(-5.84%)
Feb 21, 2024 13.55 13.55 13.32 13.52 2,095,410 -0.10(-0.73%)
Feb 20, 2024 13.94 13.96 13.48 13.62 2,477,795 +0.05(+0.37%)
Feb 16, 2024 13.43 13.76 13.34 13.57 2,415,321 +0.11(+0.82%)
Feb 15, 2024 13.29 13.76 13.27 13.46 2,849,697 +0.38(+2.91%)
Feb 14, 2024 12.90 13.18 12.83 13.08 3,172,053 +0.03(+0.23%)
Feb 13, 2024 13.31 13.31 12.96 13.05 3,444,178 -0.65(-4.74%)
Feb 12, 2024 13.51 13.85 13.48 13.70 3,456,515 +0.22(+1.63%)
Feb 09, 2024 13.60 13.61 13.28 13.48 3,237,747 -0.27(-1.96%)
Feb 08, 2024 13.93 14.01 13.73 13.75 4,068,046 -0.34(-2.41%)
Feb 07, 2024 14.26 14.39 14.05 14.09 3,604,080 -0.16(-1.12%)
Feb 06, 2024 14.27 14.35 14.10 14.25 2,420,252 +0.07(+0.49%)
Feb 05, 2024 14.15 14.24 14.00 14.18 3,334,844 -0.35(-2.41%)
Feb 02, 2024 14.76 14.93 14.23 14.53 8,009,719 -1.28(-8.10%)
Feb 01, 2024 14.89 15.90 14.89 15.81 8,033,638 +1.01(+6.82%)
Jan 31, 2024 14.70 15.05 14.68 14.80 6,043,081 +0.15(+1.02%)
Jan 30, 2024 14.48 14.70 14.43 14.65 5,761,666 +0.25(+1.74%)
Jan 29, 2024 14.33 14.41 14.08 14.40 5,710,126 +0.38(+2.71%)
Jan 26, 2024 14.08 14.32 13.97 14.02 4,431,500 +0.39(+2.86%)
Jan 25, 2024 13.65 13.85 13.53 13.63 2,781,998 +0.18(+1.34%)
Jan 24, 2024 14.02 14.02 13.10 13.45 8,929,156 +0.14(+1.05%)
Jan 23, 2024 13.09 13.32 12.96 13.31 5,412,494 +0.65(+5.13%)
Jan 22, 2024 12.43 12.72 12.43 12.66 2,546,747 +0.01(+0.08%)
Jan 19, 2024 12.54 12.66 12.33 12.65 4,982,189 +0.17(+1.36%)
Jan 18, 2024 12.67 12.70 12.32 12.48 3,095,527 -0.02(-0.16%)
Jan 17, 2024 12.66 12.67 12.43 12.50 3,102,233 -0.19(-1.50%)
Jan 16, 2024 12.99 13.02 12.63 12.69 4,708,399 -0.56(-4.23%)
Jan 12, 2024 13.14 13.35 13.03 13.25 7,429,792 +0.76(+6.08%)
Jan 11, 2024 12.38 12.60 12.31 12.49 6,442,826 +0.12(+0.97%)
Jan 10, 2024 12.29 12.45 12.22 12.37 3,981,672 -0.01(-0.08%)
Jan 09, 2024 12.35 12.40 12.19 12.38 6,250,532 -0.22(-1.75%)
Jan 08, 2024 12.59 12.70 12.42 12.60 4,189,736 -0.18(-1.41%)
Jan 05, 2024 12.80 13.09 12.68 12.78 4,747,643 -0.33(-2.52%)
Jan 04, 2024 13.33 13.37 13.04 13.11 4,993,212 -0.25(-1.87%)
Jan 03, 2024 13.52 13.62 13.26 13.36 6,959,510 -0.70(-4.98%)
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.