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 (%)
Jun 30, 2006 14.59 14.62 14.32 14.55 3,608,672 +0.25(+1.78%)
Jun 29, 2006 13.27 14.30 13.27 14.30 4,325,905 +1.13(+8.59%)
Jun 28, 2006 13.24 13.37 13.02 13.16 3,202,130 +0.09(+0.68%)
Jun 27, 2006 13.25 13.40 13.06 13.08 5,769,658 -0.26(-1.95%)
Jun 26, 2006 13.22 13.34 13.05 13.34 4,562,465 +0.37(+2.89%)
Jun 23, 2006 12.32 13.14 12.26 12.96 4,170,717 +0.03(+0.25%)
Jun 22, 2006 12.48 13.23 12.48 12.93 8,220,401 +0.53(+4.31%)
Jun 21, 2006 11.48 12.41 11.48 12.40 6,595,019 +0.91(+7.97%)
Jun 20, 2006 11.14 11.58 11.09 11.48 3,465,289 +0.50(+4.57%)
Jun 19, 2006 11.30 11.39 10.97 10.98 2,832,732 -0.51(-4.48%)
Jun 16, 2006 11.49 11.71 11.16 11.49 6,499,325 +0.10(+0.84%)
Jun 15, 2006 11.02 11.45 10.87 11.40 6,223,575 +0.64(+5.90%)
Jun 14, 2006 10.61 11.00 10.45 10.76 5,408,130 +0.30(+2.92%)
Jun 13, 2006 10.50 10.87 10.27 10.46 9,203,154 -0.78(-6.95%)
Jun 12, 2006 11.80 11.89 11.24 11.24 3,292,945 -0.36(-3.07%)
Jun 09, 2006 11.75 11.99 11.45 11.60 4,043,073 -0.13(-1.14%)
Jun 08, 2006 11.56 11.76 11.03 11.73 8,679,827 -0.43(-3.50%)
Jun 07, 2006 12.00 12.59 11.95 12.15 5,113,020 -0.29(-2.30%)
Jun 06, 2006 12.63 12.69 12.28 12.44 4,953,425 -0.64(-4.91%)
Jun 05, 2006 13.50 13.66 13.06 13.08 3,132,248 -0.27(-2.05%)
Jun 02, 2006 13.53 13.55 13.18 13.36 4,217,148 -0.18(-1.31%)
Jun 01, 2006 12.87 13.58 12.83 13.53 5,107,984 -0.39(-2.78%)
May 31, 2006 13.78 14.07 13.69 13.92 6,710,387 +0.78(+5.90%)
May 30, 2006 13.77 14.12 13.09 13.15 4,333,775 -0.37(-2.77%)
May 26, 2006 13.47 13.65 13.04 13.52 2,792,125 +0.12(+0.90%)
May 25, 2006 12.90 13.46 12.80 13.40 3,588,998 +0.81(+6.41%)
May 24, 2006 12.69 13.04 12.36 12.59 5,328,175 -0.55(-4.21%)
May 23, 2006 13.32 13.69 13.09 13.15 4,522,960 +0.09(+0.68%)
May 22, 2006 12.81 13.15 12.24 13.06 9,451,990 -0.50(-3.66%)
May 19, 2006 14.16 14.16 12.64 13.55 10,832,628 -0.72(-5.07%)
May 18, 2006 14.47 14.71 14.13 14.28 4,588,120 -0.06(-0.44%)
May 17, 2006 14.69 15.08 14.11 14.34 9,706,649 +0.03(+0.18%)
May 16, 2006 14.55 14.72 13.86 14.31 6,381,911 -0.43(-2.89%)
May 15, 2006 14.58 15.27 14.21 14.74 8,650,710 -0.99(-6.30%)
May 12, 2006 16.68 16.79 15.46 15.73 6,751,781 -1.00(-5.96%)
May 11, 2006 16.46 17.12 16.37 16.73 7,857,141 +0.59(+3.66%)
May 10, 2006 15.80 16.19 15.68 16.14 4,424,905 +0.32(+2.01%)
May 09, 2006 15.01 15.99 15.01 15.82 6,241,518 +0.94(+6.32%)
May 08, 2006 14.71 14.92 14.33 14.88 5,235,156 -0.50(-3.22%)
May 05, 2006 15.85 15.89 15.06 15.38 4,356,439 -0.55(-3.47%)
May 04, 2006 15.68 16.03 15.57 15.93 3,567,750 -0.18(-1.10%)
May 03, 2006 16.40 16.40 15.76 16.11 2,695,329 -0.25(-1.52%)
May 02, 2006 15.98 16.39 15.79 16.35 3,481,185 +0.22(+1.38%)
May 01, 2006 16.49 16.55 16.06 16.13 2,548,011 -0.01(-0.08%)
Apr 28, 2006 15.85 16.23 15.75 16.14 4,620,700 +0.62(+4.01%)
Apr 27, 2006 15.85 16.35 15.51 15.52 3,805,097 -0.81(-4.94%)
Apr 26, 2006 15.94 16.45 15.78 16.33 3,677,138 +0.39(+2.47%)
Apr 25, 2006 15.90 16.11 15.60 15.93 3,997,272 +0.07(+0.44%)
Apr 24, 2006 16.02 16.24 15.74 15.86 4,076,125 -0.58(-3.55%)
Apr 21, 2006 15.73 16.65 15.52 16.45 6,150,545 +1.30(+8.55%)
Apr 20, 2006 16.46 16.61 15.11 15.15 10,775,180 -1.30(-7.92%)
Apr 19, 2006 15.80 16.46 15.74 16.46 5,079,496 +0.67(+4.27%)
Apr 18, 2006 15.53 15.88 15.39 15.78 3,893,236 +0.53(+3.50%)
Apr 17, 2006 15.02 15.34 14.87 15.25 2,961,478 +0.52(+3.54%)
Apr 13, 2006 14.59 14.73 14.28 14.73 2,866,414 +0.14(+0.96%)
Apr 12, 2006 14.16 14.59 14.14 14.59 3,730,336 +0.83(+6.05%)
Apr 11, 2006 14.35 14.55 13.74 13.76 5,898,719 -0.15(-1.10%)
Apr 10, 2006 14.71 14.81 13.76 13.91 6,933,096 -0.67(-4.62%)
Apr 07, 2006 14.47 14.68 14.24 14.58 3,680,285 -0.34(-2.30%)
Apr 06, 2006 14.82 14.92 14.62 14.92 3,909,290 +0.30(+2.04%)
Apr 05, 2006 14.47 14.66 14.41 14.63 2,857,600 +0.33(+2.31%)
Apr 04, 2006 14.46 14.55 14.18 14.30 1,885,235 -0.03(-0.22%)
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.