Gold Fields Ltd ADR (NY: GFI )

16.48 -0.61 (-3.57%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 2.197 2.237 2.141 2.229 5,186,404 +0.13(+6.15%)
Jul 30, 2015 2.173 2.205 2.084 2.100 5,099,010 -0.15(-6.81%)
Jul 29, 2015 2.221 2.302 2.181 2.254 4,281,119 +0.03(+1.45%)
Jul 28, 2015 2.262 2.318 2.189 2.221 5,798,231 -0.11(-4.51%)
Jul 27, 2015 2.294 2.464 2.270 2.326 6,720,564 -0.03(-1.37%)
Jul 24, 2015 2.237 2.391 2.173 2.359 7,767,849 +0.09(+3.91%)
Jul 23, 2015 2.415 2.415 2.229 2.270 7,441,741 -0.11(-4.75%)
Jul 22, 2015 2.310 2.415 2.278 2.383 5,701,235 +0.06(+2.43%)
Jul 21, 2015 2.342 2.431 2.294 2.326 6,153,899 +0.03(+1.41%)
Jul 20, 2015 2.278 2.359 2.189 2.294 8,697,554 -0.19(-7.79%)
Jul 17, 2015 2.480 2.496 2.431 2.488 6,656,871 -0.02(-0.64%)
Jul 16, 2015 2.528 2.569 2.496 2.504 2,602,421 -0.02(-0.64%)
Jul 15, 2015 2.552 2.613 2.512 2.520 3,737,536 +0.00(+0.00%)
Jul 14, 2015 2.528 2.585 2.520 2.520 3,010,998 +0.00(+0.00%)
Jul 13, 2015 2.512 2.641 2.504 2.520 5,735,530 +0.04(+1.63%)
Jul 10, 2015 2.544 2.569 2.439 2.480 6,616,604 -0.06(-2.54%)
Jul 09, 2015 2.544 2.548 2.439 2.544 7,690,058 +0.06(+2.61%)
Jul 08, 2015 2.585 2.625 2.472 2.480 4,814,762 -0.07(-2.85%)
Jul 07, 2015 2.609 2.690 2.552 2.552 8,629,156 -0.07(-2.77%)
Jul 06, 2015 2.544 2.633 2.528 2.625 6,253,106 +0.08(+3.17%)
Jul 02, 2015 2.472 2.544 2.544 2.544 4,535,580 +0.12(+5.00%)
Jul 01, 2015 2.569 2.585 2.423 2.423 5,920,034 -0.19(-7.12%)
Jun 30, 2015 2.593 2.666 2.565 2.609 6,930,740 +0.02(+0.62%)
Jun 29, 2015 2.657 2.722 2.585 2.593 6,209,776 -0.04(-1.53%)
Jun 26, 2015 2.569 2.674 2.569 2.633 5,251,213 +0.07(+2.84%)
Jun 25, 2015 2.561 2.585 2.544 2.561 2,289,582 +0.00(+0.00%)
Jun 24, 2015 2.528 2.609 2.528 2.561 6,455,371 +0.04(+1.60%)
Jun 23, 2015 2.536 2.577 2.500 2.520 4,708,104 -0.06(-2.19%)
Jun 22, 2015 2.512 2.593 2.504 2.577 4,096,596 +0.03(+1.27%)
Jun 19, 2015 2.585 2.674 2.536 2.544 15,987,437 -0.04(-1.56%)
Jun 18, 2015 2.649 2.666 2.561 2.585 7,594,606 +0.02(+0.63%)
Jun 17, 2015 2.464 2.569 2.431 2.569 5,823,277 +0.09(+3.58%)
Jun 16, 2015 2.520 2.544 2.464 2.480 5,278,201 -0.06(-2.23%)
Jun 15, 2015 2.552 2.585 2.512 2.536 5,977,265 -0.02(-0.63%)
Jun 12, 2015 2.593 2.625 2.544 2.552 3,321,897 -0.04(-1.56%)
Jun 11, 2015 2.633 2.634 2.589 2.593 2,314,233 -0.05(-1.83%)
Jun 10, 2015 2.698 2.706 2.625 2.641 5,241,673 +0.03(+1.24%)
Jun 09, 2015 2.674 2.690 2.585 2.609 4,450,406 -0.01(-0.31%)
Jun 08, 2015 2.625 2.625 2.520 2.617 2,854,999 +0.04(+1.57%)
Jun 05, 2015 2.536 2.589 2.520 2.577 4,681,418 -0.06(-2.45%)
Jun 04, 2015 2.657 2.690 2.617 2.641 4,282,745 -0.09(-3.25%)
Jun 03, 2015 2.819 2.868 2.730 2.730 5,747,735 -0.14(-4.79%)
Jun 02, 2015 2.738 2.876 2.730 2.868 5,532,743 +0.19(+6.93%)
Jun 01, 2015 2.787 2.819 2.666 2.682 3,483,863 -0.07(-2.64%)
May 29, 2015 2.795 2.819 2.754 2.754 2,443,481 -0.04(-1.44%)
May 28, 2015 2.682 2.795 2.674 2.795 3,356,752 +0.10(+3.59%)
May 27, 2015 2.698 2.746 2.666 2.698 5,003,489 -0.02(-0.60%)
May 26, 2015 2.714 2.771 2.682 2.714 5,332,296 -0.08(-2.89%)
May 22, 2015 2.868 2.795 2.795 2.795 3,753,652 -0.06(-2.26%)
May 21, 2015 2.876 2.900 2.843 2.859 3,479,252 -0.03(-1.12%)
May 20, 2015 2.880 2.932 2.868 2.892 6,054,132 -0.03(-1.10%)
May 19, 2015 2.948 2.981 2.916 2.924 6,742,315 -0.16(-5.24%)
May 18, 2015 3.094 3.150 3.037 3.086 3,472,071 -0.02(-0.52%)
May 15, 2015 3.029 3.183 3.029 3.102 5,096,101 -0.02(-0.52%)
May 14, 2015 3.102 3.130 3.061 3.118 6,448,838 +0.00(+0.00%)
May 13, 2015 3.078 3.191 3.037 3.118 9,559,840 +0.16(+5.46%)
May 12, 2015 2.892 2.964 2.859 2.956 5,622,656 -0.02(-0.54%)
May 11, 2015 2.876 2.989 2.859 2.973 5,972,814 -0.02(-0.81%)
May 08, 2015 2.973 3.029 2.924 2.997 7,097,325 +0.00(+0.00%)
May 07, 2015 3.045 3.158 2.868 2.997 14,893,389 -0.33(-9.95%)
May 06, 2015 3.481 3.506 3.320 3.328 4,738,313 -0.23(-6.36%)
May 05, 2015 3.683 3.699 3.522 3.554 3,644,552 -0.01(-0.23%)
May 04, 2015 3.570 3.627 3.506 3.562 2,333,121 +0.00(+0.00%)
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.