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, 2017 3.000 3.033 2.921 2.967 7,356,621 -0.03(-1.10%)
May 30, 2017 3.042 3.075 2.992 3.000 7,295,767 -0.16(-4.99%)
May 26, 2017 3.091 3.183 3.087 3.158 7,175,657 +0.02(+0.79%)
May 25, 2017 3.054 3.149 3.042 3.133 9,980,667 -0.08(-2.58%)
May 24, 2017 3.108 3.232 3.078 3.216 13,120,410 +0.07(+2.11%)
May 23, 2017 3.241 3.282 3.112 3.149 11,031,587 -0.06(-1.81%)
May 22, 2017 3.149 3.249 3.145 3.207 9,418,865 +0.07(+2.38%)
May 19, 2017 3.141 3.199 3.120 3.133 10,947,958 +0.05(+1.61%)
May 18, 2017 3.149 3.174 3.042 3.083 11,325,630 -0.07(-2.11%)
May 17, 2017 3.091 3.199 3.083 3.149 12,896,981 +0.13(+4.40%)
May 16, 2017 2.992 3.058 2.992 3.017 8,149,807 +0.02(+0.83%)
May 15, 2017 3.042 3.050 2.934 2.992 8,848,899 +0.00(+0.00%)
May 12, 2017 2.892 3.008 2.892 2.992 10,530,747 +0.11(+3.74%)
May 11, 2017 2.776 2.917 2.768 2.884 11,687,216 +0.12(+4.50%)
May 10, 2017 2.743 2.843 2.718 2.760 9,915,206 +0.14(+5.38%)
May 09, 2017 2.594 2.627 2.578 2.619 13,875,598 +0.02(+0.64%)
May 08, 2017 2.619 2.627 2.578 2.602 15,936,288 +0.01(+0.32%)
May 05, 2017 2.602 2.644 2.578 2.594 12,972,587 +0.02(+0.97%)
May 04, 2017 2.611 2.644 2.536 2.569 10,444,467 -0.10(-3.73%)
May 03, 2017 2.644 2.752 2.636 2.669 13,404,838 +0.00(+0.00%)
May 02, 2017 2.660 2.702 2.627 2.669 11,174,910 +0.07(+2.55%)
May 01, 2017 2.685 2.702 2.569 2.602 9,335,165 -0.09(-3.38%)
Apr 28, 2017 2.710 2.735 2.669 2.694 11,337,091 -0.02(-0.61%)
Apr 27, 2017 2.793 2.793 2.669 2.710 11,297,886 -0.11(-3.82%)
Apr 26, 2017 2.818 2.851 2.673 2.818 21,165,016 -0.11(-3.68%)
Apr 25, 2017 2.967 2.984 2.901 2.926 11,893,412 -0.06(-1.94%)
Apr 24, 2017 2.975 3.050 2.959 2.984 13,206,782 -0.20(-6.25%)
Apr 21, 2017 3.249 3.265 3.149 3.183 8,615,260 -0.07(-2.04%)
Apr 20, 2017 3.232 3.282 3.207 3.249 7,806,823 +0.01(+0.26%)
Apr 19, 2017 3.315 3.340 3.195 3.241 15,727,992 -0.12(-3.69%)
Apr 18, 2017 3.340 3.390 3.249 3.365 11,742,367 +0.03(+0.99%)
Apr 17, 2017 3.357 3.394 3.299 3.332 6,646,125 -0.02(-0.74%)
Apr 13, 2017 3.315 3.514 3.307 3.357 23,169,608 +0.18(+5.74%)
Apr 12, 2017 3.158 3.174 3.075 3.174 8,869,617 +0.04(+1.32%)
Apr 11, 2017 3.108 3.166 3.050 3.133 9,666,849 +0.09(+3.00%)
Apr 10, 2017 3.083 3.100 3.008 3.042 4,997,974 -0.05(-1.61%)
Apr 07, 2017 3.133 3.191 3.033 3.091 7,326,634 +0.07(+2.19%)
Apr 06, 2017 3.050 3.075 2.967 3.025 4,994,955 -0.07(-2.14%)
Apr 05, 2017 3.033 3.116 2.992 3.091 6,340,020 +0.01(+0.27%)
Apr 04, 2017 3.066 3.083 2.984 3.083 5,710,856 +0.08(+2.76%)
Apr 03, 2017 2.926 3.025 2.909 3.000 5,622,864 +0.07(+2.55%)
Mar 31, 2017 2.901 2.967 2.892 2.926 5,006,512 +0.04(+1.44%)
Mar 30, 2017 2.959 2.984 2.876 2.884 6,708,006 -0.10(-3.33%)
Mar 29, 2017 2.942 3.025 2.917 2.984 6,472,774 +0.03(+1.12%)
Mar 28, 2017 3.042 3.058 2.868 2.950 7,660,275 -0.07(-2.20%)
Mar 27, 2017 3.042 3.050 2.975 3.017 5,911,006 +0.10(+3.41%)
Mar 24, 2017 2.950 2.992 2.901 2.917 5,918,193 -0.05(-1.68%)
Mar 23, 2017 2.984 3.008 2.909 2.967 10,098,686 -0.02(-0.56%)
Mar 22, 2017 2.967 3.000 2.926 2.984 5,976,879 +0.03(+1.12%)
Mar 21, 2017 2.892 2.984 2.884 2.950 5,063,674 +0.05(+1.71%)
Mar 20, 2017 2.884 2.901 2.830 2.901 5,181,618 +0.02(+0.86%)
Mar 17, 2017 2.884 2.897 2.793 2.876 10,432,440 +0.00(+0.00%)
Mar 16, 2017 2.901 2.975 2.834 2.876 9,916,814 +0.04(+1.46%)
Mar 15, 2017 2.594 2.851 2.565 2.834 9,652,665 +0.25(+9.62%)
Mar 14, 2017 2.578 2.644 2.514 2.586 11,930,894 +0.00(+0.00%)
Mar 13, 2017 2.519 2.602 2.486 2.586 9,941,058 +0.09(+3.65%)
Mar 10, 2017 2.412 2.519 2.370 2.495 10,412,747 +0.05(+2.03%)
Mar 09, 2017 2.486 2.511 2.437 2.445 11,957,813 -0.07(-2.96%)
Mar 08, 2017 2.519 2.569 2.495 2.519 9,755,298 -0.06(-2.38%)
Mar 07, 2017 2.532 2.654 2.499 2.581 9,559,600 +0.04(+1.61%)
Mar 06, 2017 2.654 2.654 2.491 2.540 9,096,305 -0.11(-4.01%)
Mar 03, 2017 2.564 2.671 2.515 2.646 10,887,535 +0.16(+6.23%)
Mar 02, 2017 2.540 2.613 2.487 2.491 7,561,216 -0.10(-3.79%)
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.