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 30, 2014 2.812 2.836 2.772 2.836 4,030,784 +0.02(+0.85%)
May 29, 2014 2.788 2.836 2.764 2.812 2,468,075 -0.02(-0.57%)
May 28, 2014 2.892 2.916 2.796 2.828 4,415,043 -0.09(-3.02%)
May 27, 2014 3.052 3.052 2.908 2.916 5,008,272 -0.22(-6.91%)
May 23, 2014 3.116 3.132 3.132 3.132 2,667,195 +0.00(+0.00%)
May 22, 2014 3.172 3.204 3.132 3.132 1,508,469 +0.00(+0.00%)
May 21, 2014 3.148 3.172 3.124 3.132 1,682,208 +0.02(+0.51%)
May 20, 2014 3.148 3.172 3.100 3.116 1,844,816 -0.06(-2.02%)
May 19, 2014 3.204 3.236 3.180 3.180 2,066,634 +0.06(+1.79%)
May 16, 2014 3.156 3.188 3.124 3.124 2,064,544 -0.02(-0.76%)
May 15, 2014 3.148 3.180 3.124 3.148 1,704,019 +0.00(+0.00%)
May 14, 2014 3.172 3.196 3.140 3.148 2,088,035 +0.01(+0.26%)
May 13, 2014 3.172 3.196 3.140 3.140 1,994,728 -0.06(-1.75%)
May 12, 2014 3.188 3.228 3.156 3.196 2,776,854 +0.02(+0.50%)
May 09, 2014 3.228 3.244 3.164 3.180 2,487,700 -0.10(-3.17%)
May 08, 2014 3.244 3.313 3.228 3.285 3,945,785 +0.04(+1.23%)
May 07, 2014 3.309 3.325 3.236 3.244 3,192,345 -0.07(-2.17%)
May 06, 2014 3.389 3.397 3.285 3.317 1,918,614 -0.06(-1.66%)
May 05, 2014 3.405 3.413 3.317 3.373 2,533,238 +0.01(+0.24%)
May 02, 2014 3.317 3.373 3.293 3.365 2,820,275 +0.03(+0.96%)
May 01, 2014 3.309 3.365 3.260 3.333 2,447,291 -0.06(-1.65%)
Apr 30, 2014 3.293 3.405 3.285 3.389 3,933,933 +0.04(+1.20%)
Apr 29, 2014 3.293 3.381 3.268 3.349 3,431,976 -0.05(-1.42%)
Apr 28, 2014 3.429 3.437 3.365 3.397 3,711,286 -0.06(-1.85%)
Apr 25, 2014 3.268 3.469 3.252 3.461 5,093,996 +0.23(+7.20%)
Apr 24, 2014 3.228 3.301 3.228 3.228 3,439,681 -0.06(-1.95%)
Apr 23, 2014 3.196 3.325 3.188 3.293 3,262,611 +0.10(+3.27%)
Apr 22, 2014 3.180 3.212 3.136 3.188 5,190,676 +0.06(+1.79%)
Apr 21, 2014 3.116 3.188 3.020 3.132 7,013,145 -0.02(-0.76%)
Apr 17, 2014 3.236 3.156 3.156 3.156 4,404,549 -0.10(-2.96%)
Apr 16, 2014 3.204 3.285 3.196 3.252 5,343,154 +0.02(+0.74%)
Apr 15, 2014 3.148 3.260 3.116 3.228 7,060,524 -0.04(-1.23%)
Apr 14, 2014 3.277 3.333 3.244 3.268 4,286,715 +0.02(+0.74%)
Apr 11, 2014 3.285 3.333 3.228 3.244 4,697,631 +0.00(+0.00%)
Apr 10, 2014 3.293 3.333 3.220 3.244 5,914,805 -0.02(-0.49%)
Apr 09, 2014 3.212 3.325 3.172 3.260 5,659,009 +0.09(+2.78%)
Apr 08, 2014 3.116 3.188 3.116 3.172 4,565,522 +0.13(+4.21%)
Apr 07, 2014 3.060 3.116 3.008 3.044 3,987,148 -0.01(-0.26%)
Apr 04, 2014 3.132 3.148 3.036 3.052 3,994,236 -0.03(-1.04%)
Apr 03, 2014 3.028 3.092 3.012 3.084 3,502,872 +0.03(+1.05%)
Apr 02, 2014 3.100 3.109 3.028 3.052 6,435,959 +0.08(+2.70%)
Apr 01, 2014 3.004 3.020 2.932 2.972 6,674,923 +0.02(+0.54%)
Mar 31, 2014 3.100 3.116 2.932 2.956 7,347,893 -0.17(-5.38%)
Mar 28, 2014 3.132 3.172 3.084 3.124 6,426,722 +0.02(+0.52%)
Mar 27, 2014 3.100 3.112 3.012 3.108 5,939,815 +0.02(+0.78%)
Mar 26, 2014 3.252 3.260 3.076 3.084 6,866,969 -0.16(-4.94%)
Mar 25, 2014 3.236 3.301 3.228 3.244 4,795,160 +0.10(+3.32%)
Mar 24, 2014 3.212 3.252 3.140 3.140 7,167,435 -0.12(-3.69%)
Mar 21, 2014 3.325 3.357 3.220 3.260 17,131,774 +0.01(+0.25%)
Mar 20, 2014 3.244 3.325 3.196 3.252 7,653,317 +0.10(+3.05%)
Mar 19, 2014 3.277 3.317 3.140 3.156 9,151,371 -0.13(-3.90%)
Mar 18, 2014 3.260 3.301 3.236 3.285 12,113,612 -0.02(-0.49%)
Mar 17, 2014 3.461 3.473 3.277 3.301 12,683,008 -0.19(-5.50%)
Mar 14, 2014 3.445 3.501 3.325 3.493 9,976,448 +0.06(+1.87%)
Mar 13, 2014 3.325 3.429 3.293 3.429 7,274,739 +0.06(+1.90%)
Mar 12, 2014 3.252 3.381 3.228 3.365 11,556,926 +0.16(+5.00%)
Mar 11, 2014 3.140 3.212 3.140 3.204 8,578,304 +0.14(+4.44%)
Mar 10, 2014 3.020 3.132 3.004 3.068 5,874,374 +0.05(+1.59%)
Mar 07, 2014 3.036 3.124 3.004 3.020 9,064,755 -0.07(-2.33%)
Mar 06, 2014 2.964 3.100 2.964 3.092 7,872,253 +0.17(+5.75%)
Mar 05, 2014 2.876 2.932 2.836 2.924 9,349,479 +0.06(+1.96%)
Mar 04, 2014 2.916 2.952 2.868 2.868 8,235,355 -0.11(-3.74%)
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.