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, 2012 9.003 9.057 8.769 8.883 7,015,365 -0.05(-0.60%)
May 30, 2012 8.648 9.050 8.581 8.936 8,204,390 +0.17(+1.99%)
May 29, 2012 8.976 8.976 8.681 8.762 4,445,368 -0.15(-1.66%)
May 25, 2012 8.749 8.909 8.688 8.909 6,427,356 +0.09(+1.06%)
May 24, 2012 8.876 8.930 8.661 8.816 10,487,103 +0.00(+0.00%)
May 23, 2012 8.413 8.829 8.219 8.816 8,397,400 +0.34(+3.95%)
May 22, 2012 8.507 8.695 8.393 8.480 5,631,032 -0.05(-0.63%)
May 21, 2012 8.246 8.547 8.232 8.534 5,176,546 +0.34(+4.17%)
May 18, 2012 8.319 8.387 8.132 8.192 8,042,956 +0.15(+1.92%)
May 17, 2012 7.984 8.192 7.931 8.038 9,430,989 +0.13(+1.70%)
May 16, 2012 7.870 8.159 7.850 7.904 7,534,388 +0.03(+0.34%)
May 15, 2012 8.185 8.252 7.857 7.877 6,211,623 -0.34(-4.08%)
May 14, 2012 8.380 8.474 8.212 8.212 6,892,106 -0.50(-5.70%)
May 11, 2012 8.755 8.937 8.681 8.708 4,513,867 -0.15(-1.74%)
May 10, 2012 8.668 8.923 8.655 8.863 6,852,675 +0.28(+3.28%)
May 09, 2012 8.239 8.715 8.212 8.581 5,644,405 +0.13(+1.51%)
May 08, 2012 8.427 8.467 8.286 8.454 5,665,124 -0.15(-1.71%)
May 07, 2012 8.554 8.722 8.494 8.601 7,419,115 +0.10(+1.18%)
May 04, 2012 8.360 8.554 8.319 8.501 5,955,097 +0.18(+2.18%)
May 03, 2012 8.501 8.514 8.246 8.319 4,639,887 -0.24(-2.82%)
May 02, 2012 8.635 8.681 8.547 8.561 3,301,266 -0.18(-2.07%)
May 01, 2012 8.668 8.809 8.581 8.742 4,728,139 +0.11(+1.32%)
Apr 30, 2012 8.635 8.661 8.507 8.628 3,532,079 -0.09(-1.08%)
Apr 27, 2012 8.735 8.775 8.635 8.722 3,693,313 +0.06(+0.70%)
Apr 26, 2012 8.648 8.715 8.568 8.661 4,435,043 +0.07(+0.78%)
Apr 25, 2012 8.447 8.608 8.387 8.594 5,643,938 +0.26(+3.14%)
Apr 24, 2012 8.246 8.356 8.246 8.333 3,914,996 +0.09(+1.06%)
Apr 23, 2012 8.299 8.340 8.142 8.246 8,145,091 -0.15(-1.84%)
Apr 20, 2012 8.568 8.574 8.393 8.400 4,032,178 -0.08(-0.95%)
Apr 19, 2012 8.527 8.581 8.413 8.480 4,921,526 -0.03(-0.32%)
Apr 18, 2012 8.454 8.534 8.427 8.507 4,209,265 -0.04(-0.47%)
Apr 17, 2012 8.547 8.715 8.460 8.547 4,981,366 -0.01(-0.16%)
Apr 16, 2012 8.514 8.668 8.507 8.561 4,662,804 -0.03(-0.39%)
Apr 13, 2012 8.641 8.681 8.541 8.594 5,786,244 -0.17(-1.91%)
Apr 12, 2012 8.568 8.775 8.547 8.762 5,889,094 +0.19(+2.19%)
Apr 11, 2012 8.621 8.735 8.554 8.574 4,382,431 -0.03(-0.39%)
Apr 10, 2012 8.561 8.628 8.400 8.608 6,195,460 -0.01(-0.08%)
Apr 09, 2012 8.621 8.782 8.588 8.614 2,950,458 +0.01(+0.08%)
Apr 05, 2012 8.708 8.749 8.581 8.608 6,306,174 +0.03(+0.31%)
Apr 04, 2012 8.681 8.822 8.514 8.581 11,560,518 -0.55(-6.02%)
Apr 03, 2012 9.338 9.352 9.013 9.131 7,263,445 -0.27(-2.92%)
Apr 02, 2012 9.271 9.473 9.225 9.406 6,228,772 +0.09(+0.94%)
Mar 30, 2012 9.204 9.345 9.077 9.318 6,452,685 +0.15(+1.68%)
Mar 29, 2012 9.070 9.164 8.950 9.164 4,481,065 +0.11(+1.26%)
Mar 28, 2012 9.218 9.231 9.003 9.050 4,778,983 -0.29(-3.09%)
Mar 27, 2012 9.452 9.452 9.292 9.338 4,924,419 -0.07(-0.71%)
Mar 26, 2012 9.399 9.439 9.318 9.406 4,989,353 +0.13(+1.45%)
Mar 23, 2012 9.231 9.345 9.178 9.271 4,469,755 +0.09(+1.02%)
Mar 22, 2012 9.164 9.258 9.077 9.178 4,539,042 -0.15(-1.65%)
Mar 21, 2012 9.459 9.506 9.318 9.332 4,401,962 -0.11(-1.14%)
Mar 20, 2012 9.245 9.452 9.157 9.439 5,228,214 +0.10(+1.08%)
Mar 19, 2012 9.446 9.466 9.318 9.338 5,717,983 -0.09(-0.92%)
Mar 16, 2012 9.499 9.540 9.412 9.426 6,530,112 -0.10(-1.06%)
Mar 15, 2012 9.533 9.654 9.506 9.526 5,608,442 +0.02(+0.21%)
Mar 14, 2012 9.533 9.566 9.419 9.506 8,161,002 -0.15(-1.60%)
Mar 13, 2012 9.667 9.768 9.647 9.660 6,185,238 -0.05(-0.48%)
Mar 12, 2012 9.754 9.768 9.674 9.707 4,031,581 -0.05(-0.55%)
Mar 09, 2012 9.835 9.881 9.654 9.761 5,006,304 -0.07(-0.75%)
Mar 08, 2012 9.915 9.928 9.781 9.835 4,287,495 -0.05(-0.54%)
Mar 07, 2012 9.808 9.969 9.747 9.888 5,594,634 -0.01(-0.06%)
Mar 06, 2012 9.776 9.927 9.683 9.894 6,020,958 +0.00(+0.00%)
Mar 05, 2012 9.967 10.01 9.795 9.894 6,053,794 -0.22(-2.15%)
Mar 02, 2012 10.16 10.16 9.973 10.11 4,004,972 -0.12(-1.16%)
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.