Gold Fields Ltd ADR (NY: GFI )

14.79 -0.46 (-3.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 14, 2024 14.93 15.07 14.58 14.79 3,503,439 -0.46(-3.02%)
Mar 13, 2024 14.96 15.47 14.94 15.25 3,999,530 +0.49(+3.34%)
Mar 12, 2024 14.68 14.95 14.50 14.76 6,541,485 -0.81(-5.19%)
Mar 11, 2024 14.96 15.74 14.88 15.57 4,978,438 +0.51(+3.41%)
Mar 08, 2024 15.21 15.31 15.01 15.05 4,896,667 -0.16(-1.04%)
Mar 07, 2024 14.99 15.26 14.89 15.21 3,898,344 +0.35(+2.32%)
Mar 06, 2024 14.65 15.07 14.65 14.87 3,387,271 +0.34(+2.31%)
Mar 05, 2024 14.76 14.95 14.42 14.53 5,009,925 +0.34(+2.36%)
Mar 04, 2024 13.71 14.23 13.59 14.20 5,491,948 +0.56(+4.12%)
Mar 01, 2024 13.06 13.63 12.89 13.63 5,205,061 +0.78(+6.06%)
Feb 29, 2024 12.79 12.95 12.64 12.86 3,366,391 +0.59(+4.82%)
Feb 28, 2024 12.21 12.31 12.16 12.26 2,205,722 +0.03(+0.24%)
Feb 27, 2024 12.39 12.48 12.20 12.23 3,079,518 -0.14(-1.12%)
Feb 26, 2024 12.22 12.38 12.11 12.37 3,445,389 -0.36(-2.86%)
Feb 23, 2024 12.34 12.82 12.34 12.74 6,713,593 +0.19(+1.49%)
Feb 22, 2024 12.35 12.84 12.22 12.55 8,914,907 -0.78(-5.84%)
Feb 21, 2024 13.36 13.36 13.14 13.33 2,125,495 -0.10(-0.73%)
Feb 20, 2024 13.74 13.76 13.29 13.43 2,513,371 +0.05(+0.37%)
Feb 16, 2024 13.24 13.57 13.15 13.38 2,450,000 +0.11(+0.82%)
Feb 15, 2024 13.10 13.57 13.08 13.27 2,890,612 +0.37(+2.91%)
Feb 14, 2024 12.72 12.99 12.65 12.89 3,217,597 +0.03(+0.23%)
Feb 13, 2024 13.12 13.12 12.78 12.87 3,493,629 -0.64(-4.74%)
Feb 12, 2024 13.32 13.65 13.29 13.51 3,506,143 +0.22(+1.63%)
Feb 09, 2024 13.41 13.42 13.09 13.29 3,284,234 -0.27(-1.96%)
Feb 08, 2024 13.73 13.81 13.54 13.56 4,126,454 -0.34(-2.41%)
Feb 07, 2024 14.06 14.19 13.86 13.89 3,655,827 -0.16(-1.12%)
Feb 06, 2024 14.07 14.15 13.90 14.05 2,455,001 +0.07(+0.49%)
Feb 05, 2024 13.95 14.04 13.80 13.98 3,382,725 -0.34(-2.41%)
Feb 02, 2024 14.55 14.72 14.03 14.32 8,124,722 -1.26(-8.10%)
Feb 01, 2024 14.68 15.67 14.68 15.59 8,148,984 +1.00(+6.82%)
Jan 31, 2024 14.49 14.84 14.47 14.59 6,129,847 +0.15(+1.02%)
Jan 30, 2024 14.28 14.49 14.23 14.44 5,844,391 +0.25(+1.74%)
Jan 29, 2024 14.13 14.21 13.88 14.20 5,792,111 +0.37(+2.71%)
Jan 26, 2024 13.88 14.12 13.77 13.82 4,495,127 +0.38(+2.86%)
Jan 25, 2024 13.46 13.65 13.33 13.44 2,821,941 +0.18(+1.34%)
Jan 24, 2024 13.82 13.82 12.91 13.26 9,057,360 +0.14(+1.05%)
Jan 23, 2024 12.90 13.13 12.77 13.12 5,490,206 +0.64(+5.13%)
Jan 22, 2024 12.25 12.54 12.25 12.48 2,583,313 +0.01(+0.08%)
Jan 19, 2024 12.36 12.48 12.16 12.47 5,053,723 +0.17(+1.36%)
Jan 18, 2024 12.49 12.52 12.15 12.30 3,139,972 -0.02(-0.16%)
Jan 17, 2024 12.48 12.49 12.25 12.32 3,146,774 -0.19(-1.50%)
Jan 16, 2024 12.81 12.84 12.45 12.51 4,776,001 -0.55(-4.23%)
Jan 12, 2024 12.95 13.16 12.85 13.06 7,536,468 +0.75(+6.09%)
Jan 11, 2024 12.20 12.42 12.14 12.31 6,535,331 +0.12(+0.97%)
Jan 10, 2024 12.12 12.27 12.05 12.19 4,038,840 -0.01(-0.08%)
Jan 09, 2024 12.18 12.23 12.02 12.20 6,340,276 -0.22(-1.75%)
Jan 08, 2024 12.41 12.52 12.24 12.42 4,249,892 -0.18(-1.41%)
Jan 05, 2024 12.62 12.90 12.50 12.60 4,815,809 -0.33(-2.52%)
Jan 04, 2024 13.14 13.18 12.85 12.92 5,064,904 -0.25(-1.87%)
Jan 03, 2024 13.33 13.43 13.07 13.17 7,059,434 -0.69(-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.