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, 2022 9.684 9.702 8.527 8.573 71,304,136 -2.63(-23.44%)
May 27, 2022 10.86 11.22 10.78 11.20 9,737,240 +0.44(+4.10%)
May 26, 2022 10.62 10.80 10.51 10.76 5,119,569 +0.10(+0.95%)
May 25, 2022 10.55 10.70 10.47 10.66 3,381,636 -0.14(-1.27%)
May 24, 2022 10.64 10.90 10.57 10.79 4,719,543 +0.07(+0.68%)
May 23, 2022 10.84 10.92 10.61 10.72 3,803,852 +0.22(+2.10%)
May 20, 2022 10.53 10.59 10.23 10.50 4,305,139 -0.02(-0.17%)
May 19, 2022 10.46 10.71 10.36 10.52 8,741,786 +0.24(+2.32%)
May 18, 2022 10.37 10.63 10.20 10.28 8,126,968 -0.17(-1.67%)
May 17, 2022 10.66 10.67 10.31 10.46 5,016,355 -0.06(-0.61%)
May 16, 2022 10.43 10.59 10.37 10.52 5,840,890 -0.11(-1.04%)
May 13, 2022 10.03 10.65 9.996 10.63 4,781,053 +0.49(+4.80%)
May 12, 2022 9.904 10.24 9.794 10.14 12,855,132 -0.37(-3.49%)
May 11, 2022 10.66 10.81 10.46 10.51 4,626,070 +0.06(+0.53%)
May 10, 2022 10.92 11.05 10.29 10.46 6,922,586 -0.29(-2.73%)
May 09, 2022 11.07 11.15 10.71 10.75 6,287,374 -0.66(-5.79%)
May 06, 2022 11.44 11.57 11.31 11.41 6,243,392 -0.30(-2.59%)
May 05, 2022 12.53 12.57 11.51 11.71 6,084,437 -0.84(-6.66%)
May 04, 2022 12.24 12.59 12.14 12.55 4,556,267 +0.12(+0.96%)
May 03, 2022 12.13 12.61 12.08 12.43 4,070,053 +0.20(+1.65%)
May 02, 2022 11.91 12.28 11.75 12.23 2,971,463 -0.10(-0.82%)
Apr 29, 2022 12.66 12.89 12.32 12.33 4,380,266 -0.21(-1.68%)
Apr 28, 2022 12.17 12.58 12.06 12.54 3,913,316 +0.32(+2.63%)
Apr 27, 2022 12.14 12.46 12.11 12.22 5,474,526 +0.07(+0.60%)
Apr 26, 2022 12.39 12.51 12.06 12.14 4,602,288 +0.00(+0.00%)
Apr 25, 2022 12.01 12.30 11.78 12.14 8,449,096 -0.48(-3.78%)
Apr 22, 2022 12.72 12.95 12.40 12.62 6,062,444 -0.23(-1.79%)
Apr 21, 2022 13.47 13.55 12.64 12.85 9,241,678 -0.88(-6.42%)
Apr 20, 2022 13.30 13.75 13.16 13.73 5,555,309 +0.56(+4.25%)
Apr 19, 2022 14.56 14.56 12.97 13.17 14,564,915 -1.73(-11.58%)
Apr 18, 2022 14.48 15.53 14.48 14.90 10,922,938 +0.80(+5.66%)
Apr 14, 2022 13.95 14.10 13.74 14.10 4,587,640 +0.02(+0.13%)
Apr 13, 2022 14.01 14.23 13.83 14.08 4,275,602 +0.21(+1.52%)
Apr 12, 2022 14.27 14.31 13.81 13.87 5,633,362 -0.08(-0.59%)
Apr 11, 2022 14.42 14.46 13.73 13.95 5,747,889 -0.17(-1.17%)
Apr 08, 2022 13.72 14.17 13.69 14.12 5,700,354 +0.53(+3.92%)
Apr 07, 2022 13.47 13.72 13.38 13.59 5,763,572 +0.19(+1.44%)
Apr 06, 2022 13.58 13.75 13.29 13.39 6,806,122 -0.09(-0.68%)
Apr 05, 2022 13.84 14.06 13.40 13.48 9,385,662 -0.25(-1.81%)
Apr 04, 2022 14.49 14.58 13.43 13.73 7,829,068 -1.06(-7.20%)
Apr 01, 2022 14.05 14.83 13.94 14.80 6,657,531 +0.61(+4.27%)
Mar 31, 2022 14.26 14.65 14.14 14.19 6,702,442 -0.07(-0.51%)
Mar 30, 2022 14.07 14.43 14.04 14.26 4,785,270 +0.21(+1.50%)
Mar 29, 2022 13.68 14.08 13.41 14.05 7,225,440 -0.15(-1.03%)
Mar 28, 2022 14.14 14.34 14.00 14.20 5,360,571 -0.17(-1.15%)
Mar 25, 2022 14.35 14.53 14.14 14.37 5,764,672 -0.25(-1.70%)
Mar 24, 2022 15.17 15.23 14.60 14.61 6,534,435 -0.44(-2.93%)
Mar 23, 2022 14.61 15.08 14.47 15.05 8,902,223 +0.70(+4.86%)
Mar 22, 2022 14.69 14.70 13.97 14.36 7,359,717 -0.29(-2.01%)
Mar 21, 2022 14.23 15.01 14.23 14.65 7,378,865 +0.34(+2.37%)
Mar 18, 2022 14.45 14.59 14.25 14.31 13,761,965 -0.14(-0.95%)
Mar 17, 2022 14.62 14.86 14.26 14.45 13,678,722 +0.01(+0.06%)
Mar 16, 2022 14.50 14.77 14.13 14.44 8,067,210 -0.20(-1.38%)
Mar 15, 2022 13.75 14.88 13.69 14.64 10,281,662 +0.28(+1.98%)
Mar 14, 2022 14.69 14.79 14.10 14.36 11,669,242 -0.95(-6.18%)
Mar 11, 2022 14.94 15.46 14.83 15.30 10,054,905 -0.04(-0.24%)
Mar 10, 2022 15.00 15.57 15.00 15.34 11,005,928 +0.49(+3.30%)
Mar 09, 2022 14.31 14.93 13.94 14.85 14,931,404 +0.23(+1.55%)
Mar 08, 2022 14.87 15.62 14.10 14.62 20,598,036 +0.05(+0.37%)
Mar 07, 2022 14.67 14.71 14.02 14.57 18,989,494 +0.47(+3.35%)
Mar 04, 2022 13.30 14.50 13.30 14.09 20,280,812 +1.00(+7.63%)
Mar 03, 2022 12.88 13.11 12.67 13.10 11,138,704 +0.25(+1.98%)
Mar 02, 2022 12.94 13.00 12.61 12.84 13,141,442 -0.32(-2.42%)
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.