Skip to main content

Gold Fields Ltd ADR (NY: GFI )

14.70 +0.33 (+2.30%)
Streaming Delayed Price Updated: 1:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2023 15.31 15.34 14.93 14.99 2,037,293 -0.14(-0.90%)
Apr 28, 2023 15.10 15.14 14.81 15.13 7,336,649 +0.07(+0.45%)
Apr 27, 2023 14.79 15.08 14.53 15.06 7,401,709 +0.16(+1.04%)
Apr 26, 2023 15.21 15.22 14.83 14.90 5,513,028 -0.04(-0.26%)
Apr 25, 2023 14.92 14.98 14.81 14.94 6,159,608 -0.04(-0.26%)
Apr 24, 2023 15.16 15.22 14.93 14.98 5,268,579 -0.05(-0.32%)
Apr 21, 2023 15.02 15.18 14.86 15.03 4,240,039 -0.02(-0.13%)
Apr 20, 2023 15.10 15.30 15.00 15.05 4,694,108 +0.34(+2.31%)
Apr 19, 2023 14.58 14.87 14.50 14.71 5,070,767 -0.19(-1.31%)
Apr 18, 2023 14.92 15.27 14.84 14.90 4,909,718 +0.25(+1.73%)
Apr 17, 2023 14.74 14.86 14.53 14.65 6,131,153 -0.29(-1.95%)
Apr 14, 2023 14.73 14.95 14.50 14.94 7,282,334 -0.36(-2.35%)
Apr 13, 2023 15.01 15.44 14.91 15.30 8,637,971 +0.84(+5.78%)
Apr 12, 2023 14.63 14.63 14.35 14.47 5,723,587 +0.16(+1.09%)
Apr 11, 2023 14.46 14.58 14.31 14.31 7,366,172 +0.24(+1.73%)
Apr 10, 2023 13.98 14.19 13.97 14.07 3,449,953 -0.22(-1.56%)
Apr 06, 2023 13.99 14.33 13.97 14.29 4,486,565 +0.10(+0.68%)
Apr 05, 2023 13.97 14.24 13.96 14.19 9,139,830 +0.60(+4.43%)
Apr 04, 2023 13.09 13.72 13.03 13.59 6,373,818 +0.51(+3.86%)
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.