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 (%)
Jul 31, 2007 10.51 10.58 10.32 10.37 6,347,359 -0.14(-1.31%)
Jul 30, 2007 10.04 10.52 10.02 10.51 6,787,956 +0.25(+2.45%)
Jul 27, 2007 10.28 10.59 10.17 10.26 11,522,107 -0.24(-2.27%)
Jul 26, 2007 10.56 10.78 10.23 10.49 9,406,590 -0.41(-3.74%)
Jul 25, 2007 10.92 10.99 10.72 10.90 5,999,738 -0.11(-1.03%)
Jul 24, 2007 11.19 11.30 11.00 11.02 7,172,284 -0.26(-2.34%)
Jul 23, 2007 11.42 11.43 11.20 11.28 4,144,375 -0.03(-0.22%)
Jul 20, 2007 11.52 11.54 11.24 11.30 6,346,085 -0.20(-1.75%)
Jul 19, 2007 11.35 11.53 11.29 11.51 8,669,126 +0.27(+2.40%)
Jul 18, 2007 10.90 11.33 10.88 11.24 11,038,658 +0.37(+3.41%)
Jul 17, 2007 10.93 10.98 10.85 10.87 4,108,211 -0.07(-0.63%)
Jul 16, 2007 10.95 11.08 10.85 10.93 9,478,343 +0.16(+1.52%)
Jul 13, 2007 10.75 10.93 10.75 10.77 6,181,196 +0.07(+0.64%)
Jul 12, 2007 10.44 10.75 10.40 10.70 10,421,956 +0.47(+4.60%)
Jul 11, 2007 10.21 10.27 10.16 10.23 7,206,855 -0.09(-0.91%)
Jul 10, 2007 10.33 10.40 10.21 10.33 8,428,150 +0.07(+0.67%)
Jul 09, 2007 10.20 10.34 10.19 10.26 6,868,824 +0.14(+1.36%)
Jul 06, 2007 9.742 10.14 9.798 10.12 9,254,986 +0.24(+2.48%)
Jul 05, 2007 9.710 9.886 9.692 9.874 6,939,686 -0.10(-1.01%)
Jul 03, 2007 9.980 10.07 9.949 9.974 4,507,747 -0.13(-1.24%)
Jul 02, 2007 9.993 10.11 9.930 10.10 4,085,382 +0.24(+2.48%)
Jun 29, 2007 9.767 9.911 9.754 9.855 4,786,239 +0.04(+0.45%)
Jun 28, 2007 9.710 9.849 9.717 9.811 7,659,304 -0.06(-0.64%)
Jun 27, 2007 9.792 9.886 9.717 9.874 8,934,129 -0.16(-1.63%)
Jun 26, 2007 10.06 10.07 9.924 10.04 6,141,049 -0.15(-1.48%)
Jun 25, 2007 10.29 10.37 10.18 10.19 3,800,259 -0.17(-1.64%)
Jun 22, 2007 10.38 10.44 10.28 10.36 4,593,639 -0.11(-1.08%)
Jun 21, 2007 10.34 10.48 10.22 10.47 5,264,381 +0.13(+1.21%)
Jun 20, 2007 10.31 10.50 10.28 10.34 9,005,502 +0.07(+0.67%)
Jun 19, 2007 10.11 10.29 10.10 10.28 5,851,576 +0.02(+0.18%)
Jun 18, 2007 10.32 10.38 10.23 10.26 4,610,048 -0.04(-0.37%)
Jun 15, 2007 10.30 10.44 10.26 10.29 6,538,376 +0.16(+1.55%)
Jun 14, 2007 9.999 10.28 9.987 10.14 7,978,887 +0.21(+2.09%)
Jun 13, 2007 9.924 10.04 9.842 9.930 4,487,377 +0.01(+0.06%)
Jun 12, 2007 9.987 10.04 9.855 9.924 4,651,151 -0.21(-2.04%)
Jun 11, 2007 10.15 10.23 10.01 10.13 4,919,658 +0.04(+0.44%)
Jun 08, 2007 9.892 10.09 9.811 10.09 6,035,896 +0.05(+0.50%)
Jun 07, 2007 10.24 10.34 10.04 10.04 7,106,745 -0.38(-3.67%)
Jun 06, 2007 10.45 10.60 10.31 10.42 8,355,503 -0.24(-2.30%)
Jun 05, 2007 10.70 10.75 10.60 10.66 5,327,563 -0.23(-2.08%)
Jun 04, 2007 10.84 10.92 10.70 10.89 5,337,950 -0.09(-0.80%)
Jun 01, 2007 10.87 10.98 10.80 10.98 5,962,618 +0.11(+0.98%)
May 31, 2007 10.64 10.88 10.62 10.87 6,677,456 +0.18(+1.70%)
May 30, 2007 10.51 10.71 10.46 10.69 4,238,370 -0.05(-0.47%)
May 29, 2007 10.77 10.82 10.61 10.74 3,495,503 -0.08(-0.70%)
May 25, 2007 10.81 10.93 10.77 10.82 3,193,434 -0.01(-0.12%)
May 24, 2007 11.10 11.23 10.83 10.83 9,519,324 -0.24(-2.16%)
May 23, 2007 11.00 11.12 10.92 11.07 5,875,050 +0.33(+3.04%)
May 22, 2007 10.98 10.98 10.71 10.74 9,602,030 -0.15(-1.38%)
May 21, 2007 10.83 10.98 10.78 10.89 7,270,889 +0.01(+0.12%)
May 18, 2007 10.64 10.89 10.75 10.88 6,476,403 +0.21(+1.94%)
May 17, 2007 10.62 10.78 10.58 10.67 5,758,219 -0.07(-0.64%)
May 16, 2007 10.84 10.91 10.61 10.74 6,432,100 -0.01(-0.06%)
May 15, 2007 10.75 10.94 10.73 10.75 7,654,206 +0.09(+0.82%)
May 14, 2007 10.96 11.00 10.20 10.66 9,924,819 -0.29(-2.64%)
May 11, 2007 10.80 10.95 10.79 10.95 3,935,668 +0.14(+1.28%)
May 10, 2007 11.06 11.10 10.76 10.81 7,069,125 -0.36(-3.26%)
May 09, 2007 11.15 11.24 11.07 11.17 5,400,083 -0.01(-0.06%)
May 08, 2007 11.31 11.28 11.05 11.18 4,823,209 -0.23(-1.98%)
May 07, 2007 11.48 11.48 11.35 11.41 3,050,530 +0.13(+1.11%)
May 04, 2007 11.41 11.52 11.25 11.28 5,446,288 -0.14(-1.26%)
May 03, 2007 11.34 11.58 11.24 11.42 5,600,499 -0.08(-0.66%)
May 02, 2007 11.39 11.60 11.30 11.50 4,405,362 +0.23(+2.00%)
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.