Gold Fields Ltd ADR (NY: GFI )

16.48 -0.61 (-3.57%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 15.60 15.72 15.40 15.56 3,234,066 -0.24(-1.50%)
May 30, 2024 15.61 16.05 15.60 15.80 2,102,304 +0.15(+0.95%)
May 29, 2024 15.88 16.05 15.62 15.65 1,585,059 -0.44(-2.76%)
May 28, 2024 16.15 16.27 15.99 16.09 1,556,596 +0.24(+1.50%)
May 24, 2024 15.74 15.97 15.74 15.86 1,395,704 +0.27(+1.71%)
May 23, 2024 15.84 15.92 15.50 15.59 2,591,087 -0.35(-2.17%)
May 22, 2024 16.34 16.39 15.75 15.94 2,594,834 -0.42(-2.60%)
May 21, 2024 16.40 16.66 16.21 16.36 2,334,760 -0.24(-1.43%)
May 20, 2024 16.55 16.78 16.28 16.60 2,523,187 +0.47(+2.94%)
May 17, 2024 15.88 16.16 15.78 16.12 3,687,691 +0.52(+3.36%)
May 16, 2024 16.51 16.55 15.58 15.60 6,000,147 -1.11(-6.62%)
May 15, 2024 16.71 16.90 16.36 16.71 1,827,089 +0.11(+0.65%)
May 14, 2024 16.50 16.70 16.39 16.60 1,714,768 +0.05(+0.30%)
May 13, 2024 16.68 16.84 16.36 16.55 1,229,335 -0.19(-1.12%)
May 10, 2024 16.79 17.10 16.61 16.74 3,162,843 +0.47(+2.92%)
May 09, 2024 16.08 16.35 16.00 16.26 1,787,443 +0.40(+2.55%)
May 08, 2024 15.38 15.91 15.35 15.86 2,505,192 +0.15(+0.94%)
May 07, 2024 15.50 15.81 15.28 15.71 3,518,116 -0.65(-3.99%)
May 06, 2024 16.67 16.72 16.29 16.36 1,883,660 +0.11(+0.67%)
May 03, 2024 16.32 16.39 15.96 16.25 2,143,958 +0.07(+0.43%)
May 02, 2024 16.00 16.26 15.97 16.18 2,498,531 -0.01(-0.06%)
May 01, 2024 16.16 16.61 16.02 16.19 2,364,985 +0.22(+1.36%)
Apr 30, 2024 16.67 16.89 15.97 15.97 4,715,043 -1.70(-9.61%)
Apr 29, 2024 17.55 17.89 17.39 17.67 2,089,690 +0.36(+2.05%)
Apr 26, 2024 17.40 17.61 17.16 17.32 3,319,902 +0.13(+0.75%)
Apr 25, 2024 16.70 17.29 16.49 17.19 2,897,971 +0.43(+2.59%)
Apr 24, 2024 16.52 16.80 16.49 16.76 2,603,115 +0.07(+0.41%)
Apr 23, 2024 16.14 16.71 16.11 16.69 2,748,992 +0.23(+1.38%)
Apr 22, 2024 16.52 16.77 16.31 16.46 4,872,231 -0.98(-5.61%)
Apr 19, 2024 17.58 17.71 17.40 17.44 5,235,376 -0.12(-0.67%)
Apr 18, 2024 17.71 17.77 17.25 17.56 2,278,698 +0.03(+0.17%)
Apr 17, 2024 17.53 17.80 17.23 17.53 4,046,478 +0.30(+1.72%)
Apr 16, 2024 17.37 17.43 17.05 17.23 5,562,504 -0.16(-0.91%)
Apr 15, 2024 18.16 18.16 17.29 17.39 5,139,034 -0.55(-3.08%)
Apr 12, 2024 18.67 18.74 17.78 17.94 10,082,223 -0.03(-0.17%)
Apr 11, 2024 17.38 18.07 17.30 17.97 5,680,500 +0.90(+5.27%)
Apr 10, 2024 16.92 17.39 16.83 17.07 7,185,199 -0.77(-4.32%)
Apr 09, 2024 17.75 17.85 17.49 17.84 5,209,673 +0.65(+3.79%)
Apr 08, 2024 17.37 17.45 17.01 17.19 5,654,118 +0.00(+0.00%)
Apr 05, 2024 16.74 17.23 16.56 17.19 5,272,270 +0.71(+4.32%)
Apr 04, 2024 16.74 17.04 16.41 16.48 7,092,520 -0.08(-0.48%)
Apr 03, 2024 16.33 16.62 16.05 16.56 6,709,316 +0.59(+3.71%)
Apr 02, 2024 16.16 16.30 15.81 15.97 5,578,657 +0.21(+1.32%)
Apr 01, 2024 16.30 16.40 15.66 15.76 3,708,913 +0.06(+0.38%)
Mar 28, 2024 15.85 15.64 15.64 15.70 4,093,191 +0.28(+1.79%)
Mar 27, 2024 15.32 15.55 15.22 15.42 3,066,734 +0.19(+1.23%)
Mar 26, 2024 15.44 15.44 15.09 15.23 2,776,495 +0.27(+1.78%)
Mar 25, 2024 15.18 15.47 14.97 14.97 2,125,565 +0.03(+0.20%)
Mar 22, 2024 14.85 15.10 14.74 14.94 2,136,362 -0.08(-0.53%)
Mar 21, 2024 15.15 15.59 14.96 15.02 4,277,808 +0.06(+0.40%)
Mar 20, 2024 14.14 15.15 14.09 14.96 3,648,677 +0.90(+6.40%)
Mar 19, 2024 14.08 14.19 13.83 14.06 3,045,093 -0.18(-1.25%)
Mar 18, 2024 14.16 14.35 14.04 14.24 3,657,721 -0.27(-1.84%)
Mar 15, 2024 14.58 14.71 14.37 14.50 7,357,198 -0.11(-0.74%)
Mar 14, 2024 14.75 14.89 14.40 14.61 3,546,216 -0.46(-3.02%)
Mar 13, 2024 14.77 15.28 14.76 15.07 4,048,372 +0.49(+3.34%)
Mar 12, 2024 14.50 14.77 14.33 14.58 6,621,369 -0.80(-5.19%)
Mar 11, 2024 14.77 15.55 14.70 15.38 5,039,234 +0.51(+3.41%)
Mar 08, 2024 15.03 15.13 14.83 14.87 4,956,465 -0.16(-1.04%)
Mar 07, 2024 14.81 15.08 14.71 15.03 3,945,951 +0.34(+2.32%)
Mar 06, 2024 14.47 14.89 14.47 14.69 3,428,636 +0.33(+2.31%)
Mar 05, 2024 14.58 14.77 14.25 14.36 5,071,105 +0.33(+2.36%)
Mar 04, 2024 13.55 14.05 13.43 14.02 5,559,016 +0.56(+4.12%)
Mar 01, 2024 12.90 13.47 12.74 13.47 5,268,624 +0.77(+6.06%)
Feb 29, 2024 12.63 12.80 12.49 12.70 3,407,501 +0.58(+4.82%)
Feb 28, 2024 12.07 12.16 12.01 12.12 2,232,658 +0.03(+0.24%)
Feb 27, 2024 12.24 12.33 12.06 12.09 3,117,125 -0.14(-1.12%)
Feb 26, 2024 12.08 12.23 11.96 12.22 3,487,464 -0.36(-2.86%)
Feb 23, 2024 12.19 12.66 12.19 12.58 6,795,579 +0.19(+1.49%)
Feb 22, 2024 12.20 12.68 12.08 12.40 9,023,775 -0.77(-5.84%)
Feb 21, 2024 13.20 13.20 12.98 13.17 2,151,452 -0.10(-0.73%)
Feb 20, 2024 13.58 13.60 13.13 13.27 2,544,064 +0.05(+0.37%)
Feb 16, 2024 13.08 13.40 12.99 13.22 2,479,919 +0.11(+0.82%)
Feb 15, 2024 12.94 13.40 12.92 13.11 2,925,912 +0.37(+2.91%)
Feb 14, 2024 12.56 12.84 12.50 12.74 3,256,890 +0.03(+0.23%)
Feb 13, 2024 12.96 12.96 12.62 12.71 3,536,293 -0.63(-4.74%)
Feb 12, 2024 13.16 13.49 13.13 13.34 3,548,960 +0.21(+1.63%)
Feb 09, 2024 13.25 13.26 12.93 13.13 3,324,341 -0.26(-1.96%)
Feb 08, 2024 13.57 13.65 13.38 13.39 4,176,846 -0.33(-2.41%)
Feb 07, 2024 13.89 14.02 13.69 13.72 3,700,471 -0.16(-1.12%)
Feb 06, 2024 13.90 13.98 13.73 13.88 2,484,982 +0.07(+0.49%)
Feb 05, 2024 13.78 13.87 13.64 13.81 3,424,035 -0.34(-2.41%)
Feb 02, 2024 14.38 14.54 13.86 14.15 8,223,940 -1.25(-8.10%)
Feb 01, 2024 14.50 15.49 14.50 15.40 8,248,499 +0.98(+6.82%)
Jan 31, 2024 14.32 14.66 14.30 14.41 6,204,704 +0.15(+1.02%)
Jan 30, 2024 14.10 14.32 14.05 14.27 5,915,762 +0.24(+1.74%)
Jan 29, 2024 13.96 14.03 13.71 14.02 5,862,844 +0.37(+2.71%)
Jan 26, 2024 13.71 13.95 13.61 13.65 4,550,021 +0.38(+2.86%)
Jan 25, 2024 13.29 13.49 13.17 13.28 2,856,403 +0.18(+1.34%)
Jan 24, 2024 13.65 13.65 12.76 13.10 9,167,968 +0.14(+1.05%)
Jan 23, 2024 12.75 12.97 12.62 12.96 5,557,252 +0.63(+5.13%)
Jan 22, 2024 12.11 12.39 12.11 12.33 2,614,860 +0.01(+0.08%)
Jan 19, 2024 12.21 12.33 12.01 12.32 5,115,438 +0.17(+1.36%)
Jan 18, 2024 12.34 12.37 12.00 12.15 3,178,317 -0.02(-0.16%)
Jan 17, 2024 12.33 12.34 12.10 12.17 3,185,202 -0.19(-1.50%)
Jan 16, 2024 12.65 12.68 12.30 12.36 4,834,326 -0.55(-4.23%)
Jan 12, 2024 12.80 13.00 12.69 12.90 7,628,503 +0.74(+6.08%)
Jan 11, 2024 12.06 12.27 11.99 12.16 6,615,140 +0.12(+0.97%)
Jan 10, 2024 11.97 12.13 11.91 12.05 4,088,162 -0.01(-0.08%)
Jan 09, 2024 12.03 12.08 11.87 12.06 6,417,703 -0.21(-1.75%)
Jan 08, 2024 12.26 12.37 12.10 12.27 4,301,791 -0.18(-1.41%)
Jan 05, 2024 12.47 12.75 12.35 12.45 4,874,619 -0.32(-2.52%)
Jan 04, 2024 12.98 13.02 12.70 12.77 5,126,756 -0.24(-1.87%)
Jan 03, 2024 13.17 13.27 12.91 13.01 7,145,643 -0.68(-4.98%)
Jan 02, 2024 14.11 14.17 13.65 13.69 5,671,412 -0.39(-2.77%)
Dec 29, 2023 14.29 14.31 13.87 14.08 5,231,323 +0.05(+0.35%)
Dec 28, 2023 15.49 15.53 13.97 14.03 12,063,104 -1.69(-10.72%)
Dec 27, 2023 15.85 16.02 15.66 15.72 3,283,073 +0.27(+1.77%)
Dec 26, 2023 15.48 15.57 15.34 15.45 1,582,342 -0.01(-0.06%)
Dec 22, 2023 16.08 16.15 15.44 15.46 3,716,766 -0.13(-0.81%)
Dec 21, 2023 15.81 15.90 15.52 15.58 3,777,215 +0.20(+1.33%)
Dec 20, 2023 15.84 15.98 15.38 15.38 3,713,899 -0.49(-3.07%)
Dec 19, 2023 15.65 16.19 15.61 15.87 4,150,209 +0.28(+1.81%)
Dec 18, 2023 15.64 15.69 15.36 15.58 3,257,465 -0.05(-0.31%)
Dec 15, 2023 15.66 15.78 15.49 15.63 11,358,061 -0.26(-1.65%)
Dec 14, 2023 15.92 16.29 15.56 15.89 10,917,809 +1.52(+10.57%)
Dec 13, 2023 13.51 14.38 13.48 14.38 5,539,464 +0.68(+4.98%)
Dec 12, 2023 13.87 13.87 13.53 13.69 3,632,666 -0.03(-0.21%)
Dec 11, 2023 13.56 13.79 13.46 13.72 2,950,783 +0.00(+0.00%)
Dec 08, 2023 13.68 13.91 13.55 13.72 4,320,916 -0.31(-2.22%)
Dec 07, 2023 14.22 14.27 13.78 14.03 2,874,705 -0.18(-1.23%)
Dec 06, 2023 14.38 14.44 14.06 14.21 2,966,752 -0.02(-0.14%)
Dec 05, 2023 14.26 14.33 14.03 14.23 4,066,945 -0.10(-0.68%)
Dec 04, 2023 14.49 14.59 14.15 14.33 5,205,420 -0.74(-4.91%)
Dec 01, 2023 14.88 15.25 14.85 15.07 6,386,235 +0.18(+1.18%)
Nov 30, 2023 14.60 14.93 14.52 14.89 4,597,386 +0.02(+0.13%)
Nov 29, 2023 14.81 14.97 14.65 14.87 6,051,509 +0.15(+0.99%)
Nov 28, 2023 13.86 14.76 13.86 14.73 10,759,729 +1.24(+9.17%)
Nov 27, 2023 13.42 13.57 13.29 13.49 3,832,543 +0.41(+3.13%)
Nov 24, 2023 12.94 13.14 12.91 13.08 3,144,352 -0.22(-1.68%)
Nov 22, 2023 13.59 13.66 13.03 13.30 4,944,235 +0.04(+0.29%)
Nov 21, 2023 13.05 13.46 13.05 13.27 4,871,265 +0.53(+4.13%)
Nov 20, 2023 12.53 12.74 12.47 12.74 1,599,896 +0.17(+1.32%)
Nov 17, 2023 12.77 12.91 12.53 12.57 3,282,460 -0.04(-0.31%)
Nov 16, 2023 12.41 13.00 12.35 12.61 5,738,901 +0.04(+0.31%)
Nov 15, 2023 12.98 13.01 12.54 12.57 3,167,107 -0.20(-1.60%)
Nov 14, 2023 12.48 12.89 12.40 12.78 3,534,234 +0.64(+5.30%)
Nov 13, 2023 12.17 12.27 12.08 12.14 3,107,172 -0.30(-2.43%)
Nov 10, 2023 12.47 12.53 12.29 12.44 2,805,182 -0.18(-1.39%)
Nov 09, 2023 12.82 12.96 12.55 12.61 3,558,753 -0.25(-1.97%)
Nov 08, 2023 12.95 13.18 12.75 12.87 2,850,426 -0.13(-0.97%)
Nov 07, 2023 13.08 13.13 12.73 12.99 4,466,753 -0.39(-2.91%)
Nov 06, 2023 13.53 13.63 13.36 13.38 3,030,261 -0.23(-1.72%)
Nov 03, 2023 12.77 13.81 12.76 13.62 7,563,243 +1.16(+9.30%)
Nov 02, 2023 12.79 12.79 12.38 12.46 4,117,590 -0.21(-1.69%)
Nov 01, 2023 12.59 12.74 12.49 12.67 3,897,197 -0.01(-0.08%)
Oct 31, 2023 12.93 13.15 12.61 12.68 5,324,765 -0.50(-3.77%)
Oct 30, 2023 13.31 13.33 13.08 13.18 3,496,677 -0.08(-0.59%)
Oct 27, 2023 13.28 13.41 12.83 13.26 4,221,415 -0.01(-0.07%)
Oct 26, 2023 13.46 13.52 13.15 13.27 4,787,966 +0.17(+1.26%)
Oct 25, 2023 13.15 13.38 13.06 13.10 4,237,393 -0.18(-1.32%)
Oct 24, 2023 13.13 13.38 13.08 13.28 4,669,362 -0.34(-2.50%)
Oct 23, 2023 13.55 13.66 13.30 13.62 5,983,884 -0.05(-0.36%)
Oct 20, 2023 13.78 14.09 13.62 13.66 6,596,935 -0.04(-0.28%)
Oct 19, 2023 13.78 13.82 13.46 13.70 5,081,555 -0.15(-1.05%)
Oct 18, 2023 14.02 14.14 13.78 13.85 5,827,212 -0.12(-0.84%)
Oct 17, 2023 13.73 14.06 13.70 13.97 4,318,023 +0.23(+1.70%)
Oct 16, 2023 13.82 13.90 13.60 13.73 5,675,500 +0.09(+0.64%)
Oct 13, 2023 13.71 13.83 13.39 13.65 9,190,503 +0.81(+6.30%)
Oct 12, 2023 13.21 13.25 12.76 12.84 7,004,947 +0.07(+0.53%)
Oct 11, 2023 12.70 12.78 12.47 12.77 8,966,820 +0.82(+6.85%)
Oct 10, 2023 11.89 12.06 11.79 11.95 5,655,546 +0.56(+4.96%)
Oct 09, 2023 11.27 11.43 11.14 11.39 4,440,768 +0.48(+4.37%)
Oct 06, 2023 10.71 11.00 10.66 10.91 4,170,371 +0.19(+1.73%)
Oct 05, 2023 10.47 10.75 10.41 10.72 4,247,437 +0.28(+2.70%)
Oct 04, 2023 10.29 10.45 10.25 10.44 4,526,000 -0.03(-0.28%)
Oct 03, 2023 10.21 10.53 10.15 10.47 3,575,910 +0.34(+3.37%)
Oct 02, 2023 10.26 10.28 10.04 10.13 4,790,968 -0.45(-4.24%)
Sep 29, 2023 10.85 10.87 10.44 10.58 4,146,395 -0.03(-0.28%)
Sep 28, 2023 10.42 10.63 10.37 10.61 8,626,188 -0.18(-1.63%)
Sep 27, 2023 11.22 11.24 10.76 10.78 6,555,410 -0.62(-5.47%)
Sep 26, 2023 11.44 11.48 11.35 11.40 3,695,084 -0.08(-0.68%)
Sep 25, 2023 11.69 11.51 11.42 11.48 3,709,902 -0.28(-2.40%)
Sep 22, 2023 12.06 12.10 11.73 11.77 2,201,238 +0.11(+0.92%)
Sep 21, 2023 11.64 11.86 11.58 11.66 3,576,582 -0.50(-4.09%)
Sep 20, 2023 12.02 12.37 12.00 12.15 6,246,455 +0.25(+2.13%)
Sep 19, 2023 11.92 11.96 11.76 11.90 3,139,530 -0.09(-0.73%)
Sep 18, 2023 11.80 12.12 11.68 11.99 3,182,293 +0.01(+0.08%)
Sep 15, 2023 11.73 12.10 11.72 11.98 13,204,988 -0.10(-0.81%)
Sep 14, 2023 12.03 12.30 11.91 12.08 3,340,617 -0.03(-0.24%)
Sep 13, 2023 12.23 12.39 12.07 12.11 2,544,047 -0.08(-0.64%)
Sep 12, 2023 12.00 12.29 11.95 12.18 2,371,800 +0.04(+0.32%)
Sep 11, 2023 12.19 12.27 12.08 12.15 2,455,108 +0.19(+1.55%)
Sep 08, 2023 11.85 12.13 11.84 11.96 3,258,483 +0.18(+1.49%)
Sep 07, 2023 11.89 11.93 11.73 11.78 3,038,877 -0.03(-0.24%)
Sep 06, 2023 11.67 12.04 11.67 11.81 3,423,835 +0.06(+0.49%)
Sep 05, 2023 11.85 12.02 11.66 11.76 3,011,850 -0.37(-3.09%)
Sep 01, 2023 12.56 12.65 12.11 12.13 4,170,465 +0.00(+0.00%)
Aug 31, 2023 12.39 12.42 12.05 12.13 3,520,346 -0.38(-3.07%)
Aug 30, 2023 12.67 12.78 12.46 12.51 3,514,566 +0.14(+1.16%)
Aug 29, 2023 12.18 12.44 12.10 12.37 3,362,387 +0.17(+1.42%)
Aug 28, 2023 12.01 12.31 11.95 12.20 3,461,629 +0.32(+2.67%)
Aug 25, 2023 12.02 12.09 11.76 11.88 3,507,583 -0.10(-0.80%)
Aug 24, 2023 11.88 12.09 11.75 11.98 3,465,071 +0.15(+1.30%)
Aug 23, 2023 11.65 11.90 11.58 11.82 5,652,480 +0.56(+4.95%)
Aug 22, 2023 11.28 11.30 11.09 11.27 3,149,406 +0.14(+1.29%)
Aug 21, 2023 11.09 11.20 10.86 11.12 3,882,583 +0.12(+1.05%)
Aug 18, 2023 11.04 11.14 10.89 11.01 3,727,605 +0.04(+0.35%)
Aug 17, 2023 11.06 11.24 10.77 10.97 8,740,238 -1.26(-10.29%)
Aug 16, 2023 12.29 12.38 12.22 12.23 3,753,492 -0.15(-1.24%)
Aug 15, 2023 12.45 12.62 12.33 12.38 2,907,494 -0.15(-1.23%)
Aug 14, 2023 12.32 12.56 12.23 12.53 4,637,626 -0.04(-0.31%)
Aug 11, 2023 12.50 12.66 12.44 12.57 2,900,745 -0.11(-0.83%)
Aug 10, 2023 12.86 12.87 12.57 12.68 3,071,812 +0.04(+0.30%)
Aug 09, 2023 12.74 12.81 12.55 12.64 2,384,927 -0.02(-0.15%)
Aug 08, 2023 12.53 12.75 12.46 12.66 3,947,330 -0.16(-1.27%)
Aug 07, 2023 12.70 12.87 12.52 12.82 3,969,391 -0.01(-0.07%)
Aug 04, 2023 12.72 12.85 12.55 12.83 7,076,404 +0.13(+1.06%)
Aug 03, 2023 12.72 12.86 12.65 12.70 3,981,231 -0.12(-0.90%)
Aug 02, 2023 13.25 13.27 12.71 12.81 4,925,390 -0.26(-1.98%)
Aug 01, 2023 14.12 14.12 13.04 13.07 9,517,749 -1.79(-12.02%)
Jul 31, 2023 14.73 15.12 14.68 14.86 5,964,245 +0.12(+0.85%)
Jul 28, 2023 14.61 14.78 14.57 14.73 3,480,233 +0.45(+3.16%)
Jul 27, 2023 14.84 14.91 14.26 14.28 6,559,267 -0.58(-3.88%)
Jul 26, 2023 14.91 14.97 14.71 14.86 4,252,929 -0.03(-0.19%)
Jul 25, 2023 14.71 15.00 14.71 14.89 3,393,441 +0.23(+1.57%)
Jul 24, 2023 15.01 15.05 14.61 14.66 3,067,193 -0.34(-2.24%)
Jul 21, 2023 14.79 15.06 14.79 14.99 3,681,839 +0.02(+0.13%)
Jul 20, 2023 15.27 15.28 14.94 14.97 4,185,828 -0.20(-1.33%)
Jul 19, 2023 15.33 15.40 15.02 15.17 3,819,886 -0.08(-0.50%)
Jul 18, 2023 15.18 15.41 15.10 15.25 4,652,928 +0.49(+3.32%)
Jul 17, 2023 14.62 14.83 14.43 14.76 4,904,802 +0.01(+0.07%)
Jul 14, 2023 14.96 15.12 14.72 14.75 5,177,900 +0.31(+2.13%)
Jul 13, 2023 14.60 14.64 14.36 14.44 4,916,731 +0.13(+0.94%)
Jul 12, 2023 13.74 14.36 13.67 14.31 7,486,021 +1.14(+8.68%)
Jul 11, 2023 13.16 13.31 13.04 13.17 3,576,799 +0.33(+2.54%)
Jul 10, 2023 12.51 12.92 12.49 12.84 3,171,484 +0.12(+0.98%)
Jul 07, 2023 12.78 12.81 12.65 12.72 3,554,472 +0.13(+1.07%)
Jul 06, 2023 12.88 12.91 12.55 12.58 4,157,084 -0.52(-3.96%)
Jul 05, 2023 13.50 13.51 13.07 13.10 3,870,997 -0.27(-2.01%)
Jul 03, 2023 13.36 13.42 13.21 13.37 1,805,166 +0.09(+0.65%)
Jun 30, 2023 13.23 13.32 13.15 13.28 2,467,946 +0.12(+0.88%)
Jun 29, 2023 12.85 13.22 12.81 13.17 2,672,473 +0.12(+0.88%)
Jun 28, 2023 12.97 13.14 12.95 13.05 3,769,414 -0.11(-0.80%)
Jun 27, 2023 13.74 13.74 13.12 13.16 6,205,319 -0.48(-3.52%)
Jun 26, 2023 13.77 13.77 13.57 13.64 2,541,417 -0.08(-0.56%)
Jun 23, 2023 13.87 13.95 13.68 13.71 4,793,490 +0.02(+0.14%)
Jun 22, 2023 13.48 13.71 13.43 13.70 4,480,187 -0.15(-1.11%)
Jun 21, 2023 13.85 13.87 13.62 13.85 4,112,226 -0.08(-0.55%)
Jun 20, 2023 14.08 14.08 13.72 13.93 5,446,140 -0.46(-3.20%)
Jun 16, 2023 14.44 14.59 14.21 14.39 39,464,424 -0.13(-0.93%)
Jun 15, 2023 14.57 14.62 14.19 14.52 8,777,536 +0.00(+0.00%)
Jun 14, 2023 14.67 14.76 14.29 14.52 5,621,924 +0.18(+1.27%)
Jun 13, 2023 14.69 14.76 14.25 14.34 5,619,282 -0.35(-2.35%)
Jun 12, 2023 14.81 14.81 14.46 14.68 5,129,913 -0.19(-1.29%)
Jun 09, 2023 14.87 14.96 14.72 14.88 2,839,658 -0.15(-1.02%)
Jun 08, 2023 15.15 15.34 14.97 15.03 3,787,000 +0.06(+0.38%)
Jun 07, 2023 15.29 15.70 14.87 14.97 4,857,289 -0.05(-0.32%)
Jun 06, 2023 15.21 15.25 14.86 15.02 3,745,964 -0.01(-0.06%)
Jun 05, 2023 15.00 15.16 14.90 15.03 3,582,467 -0.07(-0.45%)
Jun 02, 2023 15.30 15.41 14.94 15.10 4,685,726 -0.07(-0.44%)
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.