Gold Fields Ltd ADR (NY: GFI )

14.37 -0.08 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 7.494 7.520 7.220 7.237 7,276,939 -0.27(-3.65%)
Feb 25, 2021 7.547 7.714 7.458 7.511 9,268,004 -0.29(-3.74%)
Feb 24, 2021 7.485 7.882 7.370 7.803 8,002,883 +0.12(+1.61%)
Feb 23, 2021 7.750 7.820 7.494 7.679 6,119,347 -0.31(-3.87%)
Feb 22, 2021 7.653 8.068 7.608 7.988 8,261,991 +0.53(+7.11%)
Feb 19, 2021 7.555 7.600 7.414 7.458 7,032,956 -0.20(-2.65%)
Feb 18, 2021 7.635 7.803 7.405 7.661 6,502,576 -0.02(-0.23%)
Feb 17, 2021 7.829 7.865 7.617 7.679 7,245,138 -0.32(-3.98%)
Feb 16, 2021 8.174 8.218 7.926 7.997 8,984,023 -0.38(-4.54%)
Feb 12, 2021 8.262 8.483 8.147 8.377 3,259,141 +0.08(+0.96%)
Feb 11, 2021 8.474 8.545 8.227 8.298 4,698,408 -0.27(-3.20%)
Feb 10, 2021 8.713 8.731 8.457 8.572 4,043,948 +0.27(+3.30%)
Feb 09, 2021 8.395 8.395 8.236 8.298 5,408,810 -0.04(-0.53%)
Feb 08, 2021 8.474 8.510 8.298 8.342 5,174,573 +0.13(+1.61%)
Feb 05, 2021 8.077 8.209 7.997 8.209 4,931,715 +0.26(+3.22%)
Feb 04, 2021 7.865 8.024 7.661 7.953 8,312,348 -0.16(-1.96%)
Feb 03, 2021 8.112 8.227 8.050 8.112 5,108,832 +0.00(+0.00%)
Feb 02, 2021 8.271 8.271 8.103 8.112 6,068,778 -0.43(-5.07%)
Feb 01, 2021 8.492 8.554 8.342 8.545 10,943,609 +0.30(+3.64%)
Jan 29, 2021 8.846 8.881 8.200 8.245 9,854,716 -0.48(-5.47%)
Jan 28, 2021 8.651 8.854 8.483 8.722 9,268,537 +0.37(+4.44%)
Jan 27, 2021 8.413 8.527 8.200 8.351 8,974,483 -0.28(-3.28%)
Jan 26, 2021 8.510 8.704 8.448 8.633 6,337,913 +0.10(+1.14%)
Jan 25, 2021 8.607 8.819 8.430 8.536 7,002,722 +0.08(+0.94%)
Jan 22, 2021 8.315 8.527 8.165 8.457 6,112,022 -0.07(-0.83%)
Jan 21, 2021 8.589 8.607 8.377 8.527 7,222,432 +0.26(+3.10%)
Jan 20, 2021 8.139 8.377 8.059 8.271 6,522,713 +0.30(+3.77%)
Jan 19, 2021 7.988 8.033 7.767 7.971 6,409,784 +0.11(+1.46%)
Jan 15, 2021 8.086 8.156 7.822 7.856 7,357,059 -0.24(-2.95%)
Jan 14, 2021 8.094 8.262 8.024 8.094 5,007,963 -0.03(-0.33%)
Jan 13, 2021 8.306 8.368 8.121 8.121 4,993,531 -0.18(-2.13%)
Jan 12, 2021 8.209 8.333 7.988 8.298 9,091,135 +0.24(+2.96%)
Jan 11, 2021 8.200 8.333 8.033 8.059 7,754,483 -0.24(-2.88%)
Jan 08, 2021 8.536 8.567 8.024 8.298 11,288,512 -0.34(-3.99%)
Jan 07, 2021 8.625 8.766 8.510 8.642 5,859,837 -0.16(-1.81%)
Jan 06, 2021 8.846 8.899 8.483 8.801 7,928,329 -0.22(-2.45%)
Jan 05, 2021 9.349 9.367 8.907 9.022 9,594,499 -0.27(-2.95%)
Jan 04, 2021 8.899 9.411 8.810 9.296 11,414,984 +1.10(+13.48%)
Dec 31, 2020 8.192 8.192 8.192 4,368,311 -0.32(-3.74%)
Dec 30, 2020 8.315 8.519 8.298 8.510 4,368,311 +0.24(+2.88%)
Dec 29, 2020 8.360 8.466 8.223 8.271 3,254,323 +0.01(+0.11%)
Dec 28, 2020 8.589 8.660 8.236 8.262 4,221,589 -0.11(-1.37%)
Dec 24, 2020 8.351 8.457 8.271 8.377 1,645,187 +0.05(+0.64%)
Dec 23, 2020 8.192 8.413 8.192 8.324 4,033,280 +0.14(+1.73%)
Dec 22, 2020 8.413 8.439 8.077 8.183 5,335,252 -0.25(-2.93%)
Dec 21, 2020 8.545 8.633 8.377 8.430 5,427,262 -0.13(-1.55%)
Dec 18, 2020 8.828 8.846 8.510 8.563 16,186,278 -0.07(-0.82%)
Dec 17, 2020 8.474 8.713 8.413 8.633 10,503,097 +0.52(+6.43%)
Dec 16, 2020 8.130 8.130 7.803 8.112 7,233,492 -0.01(-0.11%)
Dec 15, 2020 7.962 8.147 7.940 8.121 6,035,456 +0.47(+6.12%)
Dec 14, 2020 7.794 7.918 7.613 7.653 5,349,410 -0.12(-1.59%)
Dec 11, 2020 7.944 7.988 7.759 7.776 4,873,209 -0.11(-1.46%)
Dec 10, 2020 8.015 8.121 7.829 7.891 7,627,844 +0.14(+1.82%)
Dec 09, 2020 7.891 8.018 7.608 7.750 8,266,044 -0.38(-4.67%)
Dec 08, 2020 8.245 8.289 8.015 8.130 4,680,280 +0.07(+0.88%)
Dec 07, 2020 7.617 8.156 7.600 8.059 12,744,118 +0.37(+4.83%)
Dec 04, 2020 7.820 7.931 7.670 7.688 7,161,285 -0.29(-3.65%)
Dec 03, 2020 8.112 8.121 7.865 7.980 6,234,488 -0.18(-2.17%)
Dec 02, 2020 8.253 8.302 8.090 8.156 8,553,819 -0.26(-3.05%)
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.