Gold Fields Ltd ADR (NY: GFI )

17.16 +0.69 (+4.19%)
Official Closing Price Updated: 7:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 17.59 17.66 16.97 17.16 3,954,134 +0.69(+4.19%)
Jul 30, 2024 16.65 16.70 16.20 16.47 1,655,859 -0.02(-0.12%)
Jul 29, 2024 16.25 16.49 16.14 16.49 1,440,729 +0.17(+1.04%)
Jul 26, 2024 16.39 16.59 16.30 16.32 1,510,986 +0.13(+0.80%)
Jul 25, 2024 15.98 16.29 15.72 16.19 1,676,619 -0.21(-1.28%)
Jul 24, 2024 16.71 16.96 16.38 16.40 1,813,082 -0.16(-0.97%)
Jul 23, 2024 16.39 16.57 16.35 16.56 1,022,121 +0.04(+0.24%)
Jul 22, 2024 16.39 16.61 16.16 16.52 1,907,981 -0.09(-0.54%)
Jul 19, 2024 16.08 16.65 16.05 16.61 3,106,082 -0.01(-0.06%)
Jul 18, 2024 16.97 17.04 16.48 16.62 2,645,998 -0.50(-2.92%)
Jul 17, 2024 17.14 17.24 16.79 17.12 5,160,921 +0.16(+0.94%)
Jul 16, 2024 16.59 17.16 16.50 16.96 6,405,402 +1.00(+6.27%)
Jul 15, 2024 15.87 16.18 15.62 15.96 2,890,308 -0.06(-0.37%)
Jul 12, 2024 16.09 16.26 15.98 16.02 2,980,329 -0.20(-1.23%)
Jul 11, 2024 16.32 16.35 15.92 16.22 2,630,792 +0.30(+1.88%)
Jul 10, 2024 15.85 16.10 15.73 15.92 2,551,409 +0.42(+2.71%)
Jul 09, 2024 15.70 15.79 15.46 15.50 4,148,985 -0.03(-0.19%)
Jul 08, 2024 15.68 15.73 15.37 15.53 6,847,344 -0.34(-2.14%)
Jul 05, 2024 16.04 16.15 15.75 15.87 4,037,143 +0.58(+3.79%)
Jul 03, 2024 15.10 15.48 15.07 15.29 2,014,592 +0.35(+2.34%)
Jul 02, 2024 14.80 15.00 14.64 14.94 2,043,092 +0.08(+0.54%)
Jul 01, 2024 15.06 15.12 14.86 14.86 1,677,947 -0.04(-0.27%)
Jun 28, 2024 15.28 15.32 14.84 14.90 3,504,973 -0.39(-2.55%)
Jun 27, 2024 15.24 15.41 15.20 15.29 2,031,743 +0.13(+0.86%)
Jun 26, 2024 14.75 15.17 14.69 15.16 2,015,674 +0.23(+1.54%)
Jun 25, 2024 14.87 15.02 14.79 14.93 2,151,961 -0.08(-0.53%)
Jun 24, 2024 15.02 15.19 14.85 15.01 2,651,732 +0.33(+2.25%)
Jun 21, 2024 14.91 14.97 14.45 14.68 7,931,443 +0.06(+0.41%)
Jun 20, 2024 14.72 14.77 14.43 14.62 4,188,356 +0.60(+4.28%)
Jun 18, 2024 13.80 14.17 13.73 14.02 3,499,177 +0.39(+2.86%)
Jun 17, 2024 13.50 13.73 13.33 13.63 2,350,976 +0.09(+0.66%)
Jun 14, 2024 13.68 13.81 13.25 13.54 5,311,750 +0.04(+0.30%)
Jun 13, 2024 14.26 14.73 13.48 13.50 10,254,334 -2.34(-14.77%)
Jun 12, 2024 16.18 16.23 15.69 15.84 3,407,657 +0.15(+0.96%)
Jun 11, 2024 15.72 15.72 15.29 15.69 3,143,504 -0.12(-0.76%)
Jun 10, 2024 15.48 15.86 15.46 15.81 2,915,372 +0.28(+1.80%)
Jun 07, 2024 15.57 15.71 15.39 15.53 4,363,548 -0.71(-4.37%)
Jun 06, 2024 15.63 16.25 15.58 16.24 2,942,315 +0.63(+4.04%)
Jun 05, 2024 15.33 15.65 15.12 15.61 2,549,204 +0.41(+2.70%)
Jun 04, 2024 15.30 15.30 14.88 15.20 2,939,052 -0.38(-2.44%)
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.