Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Fields Ltd ADR (NY: GFI )

16.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 8.791 8.903 8.484 8.484 8,251,808 -0.24(-2.77%)
Jun 29, 2022 9.061 9.191 8.643 8.726 9,153,065 -0.07(-0.74%)
Jun 28, 2022 8.996 9.070 8.773 8.791 9,841,506 -0.27(-2.98%)
Jun 27, 2022 8.996 9.163 8.931 9.061 8,743,131 +0.19(+2.10%)
Jun 24, 2022 8.540 9.005 8.503 8.875 10,292,210 +0.40(+4.72%)
Jun 23, 2022 8.801 8.903 8.387 8.475 9,451,965 -0.36(-4.11%)
Jun 22, 2022 9.005 9.257 8.773 8.838 9,326,682 -0.18(-1.96%)
Jun 21, 2022 9.322 9.405 8.894 9.015 14,955,309 -0.22(-2.42%)
Jun 17, 2022 9.136 9.350 8.940 9.238 21,185,040 +0.13(+1.43%)
Jun 16, 2022 8.717 9.233 8.577 9.108 12,712,382 +0.33(+3.82%)
Jun 15, 2022 8.959 8.998 8.461 8.773 12,803,236 +0.19(+2.17%)
Jun 14, 2022 8.698 8.712 8.466 8.587 9,802,984 -0.11(-1.28%)
Jun 13, 2022 9.052 9.052 8.615 8.698 14,888,140 -0.78(-8.24%)
Jun 10, 2022 8.624 9.480 8.587 9.480 24,795,800 +0.81(+9.33%)
Jun 09, 2022 8.801 8.838 8.549 8.670 7,547,302 -0.27(-3.02%)
Jun 08, 2022 8.856 8.987 8.763 8.940 9,729,520 +0.06(+0.63%)
Jun 07, 2022 8.819 8.977 8.754 8.884 8,047,175 +0.07(+0.74%)
Jun 06, 2022 9.098 9.125 8.652 8.819 12,720,603 -0.20(-2.27%)
Jun 03, 2022 9.210 9.303 8.950 9.024 17,097,370 -0.39(-4.15%)
Jun 02, 2022 9.219 9.498 9.131 9.415 27,512,534 +0.47(+5.20%)
Jun 01, 2022 8.922 9.033 8.717 8.950 27,642,616 +0.26(+3.00%)
May 31, 2022 9.815 9.833 8.643 8.689 70,354,344 -2.66(-23.44%)
May 27, 2022 11.01 11.37 10.92 11.35 9,607,537 +0.45(+4.10%)
May 26, 2022 10.76 10.95 10.66 10.90 5,051,375 +0.10(+0.95%)
May 25, 2022 10.69 10.84 10.61 10.80 3,336,592 -0.14(-1.28%)
May 24, 2022 10.78 11.05 10.72 10.94 4,656,677 +0.07(+0.69%)
May 23, 2022 10.99 11.07 10.75 10.87 3,753,184 +0.22(+2.10%)
May 20, 2022 10.67 10.74 10.37 10.64 4,247,794 -0.02(-0.17%)
May 19, 2022 10.60 10.85 10.50 10.66 8,625,343 +0.24(+2.32%)
May 18, 2022 10.51 10.78 10.34 10.42 8,018,714 -0.18(-1.67%)
May 17, 2022 10.80 10.81 10.45 10.60 4,949,535 -0.07(-0.61%)
May 16, 2022 10.57 10.73 10.51 10.66 5,763,088 -0.11(-1.04%)
May 13, 2022 10.17 10.79 10.13 10.77 4,717,368 +0.49(+4.80%)
May 12, 2022 10.04 10.38 9.926 10.28 12,683,898 -0.37(-3.49%)
May 11, 2022 10.80 10.96 10.61 10.65 4,564,449 +0.06(+0.53%)
May 10, 2022 11.07 11.20 10.43 10.60 6,830,375 -0.30(-2.73%)
May 09, 2022 11.22 11.30 10.85 10.89 6,203,624 -0.67(-5.79%)
May 06, 2022 11.59 11.73 11.46 11.56 6,160,228 -0.31(-2.59%)
May 05, 2022 12.70 12.74 11.66 11.87 6,003,390 -0.85(-6.66%)
May 04, 2022 12.40 12.76 12.31 12.72 4,495,576 +0.12(+0.96%)
May 03, 2022 12.29 12.78 12.25 12.60 4,015,839 +0.20(+1.65%)
May 02, 2022 12.08 12.45 11.91 12.39 2,931,882 -0.10(-0.82%)
Apr 29, 2022 12.83 13.06 12.48 12.49 4,321,920 -0.21(-1.68%)
Apr 28, 2022 12.34 12.75 12.22 12.71 3,861,190 +0.33(+2.63%)
Apr 27, 2022 12.31 12.63 12.27 12.38 5,401,604 +0.07(+0.60%)
Apr 26, 2022 12.56 12.68 12.22 12.31 4,540,984 +0.00(+0.00%)
Apr 25, 2022 12.17 12.46 11.94 12.31 8,336,551 -0.48(-3.78%)
Apr 22, 2022 12.89 13.13 12.57 12.79 5,981,691 -0.23(-1.79%)
Apr 21, 2022 13.66 13.73 12.81 13.02 9,118,576 -0.89(-6.42%)
Apr 20, 2022 13.48 13.94 13.34 13.92 5,481,310 +0.57(+4.25%)
Apr 19, 2022 14.75 14.75 13.15 13.35 14,370,906 -1.75(-11.58%)
Apr 18, 2022 14.67 15.74 14.67 15.10 10,777,442 +0.81(+5.66%)
Apr 14, 2022 14.14 14.29 13.93 14.29 4,526,532 +0.02(+0.13%)
Apr 13, 2022 14.20 14.42 14.02 14.27 4,218,649 +0.21(+1.52%)
Apr 12, 2022 14.47 14.50 13.99 14.06 5,558,324 -0.08(-0.59%)
Apr 11, 2022 14.62 14.65 13.91 14.14 5,671,326 -0.17(-1.17%)
Apr 08, 2022 13.91 14.36 13.87 14.31 5,624,424 +0.54(+3.92%)
Apr 07, 2022 13.66 13.91 13.56 13.77 5,686,799 +0.20(+1.44%)
Apr 06, 2022 13.76 13.94 13.47 13.57 6,715,462 -0.09(-0.68%)
Apr 05, 2022 14.03 14.25 13.58 13.67 9,260,642 -0.25(-1.80%)
Apr 04, 2022 14.69 14.77 13.62 13.92 7,724,782 -1.08(-7.20%)
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.