Gold Fields Ltd ADR (NY: GFI )

14.70 +0.33 (+2.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 7.363 7.584 7.345 7.464 9,062,781 +0.34(+4.77%)
Sep 29, 2021 7.262 7.280 7.124 7.124 6,190,158 -0.14(-1.90%)
Sep 28, 2021 7.308 7.409 7.230 7.262 7,610,884 -0.21(-2.83%)
Sep 27, 2021 7.464 7.565 7.409 7.473 3,405,476 +0.02(+0.25%)
Sep 24, 2021 7.427 7.538 7.391 7.455 3,726,517 +0.01(+0.12%)
Sep 23, 2021 7.556 7.584 7.437 7.446 4,746,801 -0.23(-2.99%)
Sep 22, 2021 7.666 7.892 7.611 7.676 4,976,398 +0.17(+2.20%)
Sep 21, 2021 7.666 7.676 7.446 7.510 5,513,825 -0.15(-1.92%)
Sep 20, 2021 7.519 7.671 7.455 7.657 6,388,141 +0.18(+2.46%)
Sep 17, 2021 7.409 7.483 7.290 7.473 7,432,081 -0.03(-0.37%)
Sep 16, 2021 7.593 7.611 7.381 7.501 8,431,034 -0.51(-6.31%)
Sep 15, 2021 7.933 8.089 7.933 8.007 3,886,158 -0.04(-0.46%)
Sep 14, 2021 8.108 8.181 7.878 8.043 5,728,511 +0.10(+1.27%)
Sep 13, 2021 7.666 8.043 7.616 7.942 6,849,591 +0.37(+4.85%)
Sep 10, 2021 7.878 7.910 7.565 7.574 10,886,587 -0.41(-5.18%)
Sep 09, 2021 8.144 8.144 7.855 7.988 6,108,006 +0.02(+0.21%)
Sep 08, 2021 8.062 8.089 7.890 7.972 4,508,139 -0.10(-1.23%)
Sep 07, 2021 8.261 8.320 8.058 8.071 8,894,487 -0.23(-2.73%)
Sep 03, 2021 8.306 8.483 8.229 8.297 4,571,112 +0.14(+1.78%)
Sep 02, 2021 8.288 8.306 8.094 8.153 4,858,487 -0.24(-2.80%)
Sep 01, 2021 8.587 8.650 8.370 8.388 4,948,124 -0.19(-2.22%)
Aug 31, 2021 8.361 8.578 8.315 8.578 10,516,547 +0.33(+4.06%)
Aug 30, 2021 8.596 8.614 8.125 8.243 8,388,920 -0.35(-4.11%)
Aug 27, 2021 8.243 8.623 8.189 8.596 5,174,815 +0.42(+5.09%)
Aug 26, 2021 8.162 8.297 8.098 8.180 3,532,654 -0.01(-0.11%)
Aug 25, 2021 8.324 8.324 8.080 8.189 4,710,259 -0.21(-2.48%)
Aug 24, 2021 8.487 8.524 8.356 8.397 4,928,380 +0.10(+1.20%)
Aug 23, 2021 8.279 8.379 8.098 8.297 4,566,385 +0.18(+2.23%)
Aug 20, 2021 7.953 8.148 7.953 8.116 7,814,344 +0.17(+2.16%)
Aug 19, 2021 7.827 8.067 7.818 7.944 5,897,311 +0.14(+1.86%)
Aug 18, 2021 8.035 8.048 7.754 7.800 5,860,034 -0.24(-2.93%)
Aug 17, 2021 7.963 8.211 7.931 8.035 7,665,557 +0.15(+1.95%)
Aug 16, 2021 8.053 8.148 7.836 7.881 9,560,039 -0.07(-0.91%)
Aug 13, 2021 7.944 8.080 7.899 7.953 3,860,801 +0.15(+1.97%)
Aug 12, 2021 7.899 7.908 7.705 7.800 5,157,226 -0.20(-2.49%)
Aug 11, 2021 7.953 8.139 7.917 7.999 6,578,262 +0.30(+3.88%)
Aug 10, 2021 7.700 7.809 7.573 7.700 5,984,794 -0.10(-1.28%)
Aug 09, 2021 7.854 8.008 7.749 7.800 5,164,306 -0.18(-2.27%)
Aug 06, 2021 8.352 8.379 7.972 7.981 10,630,955 -0.77(-8.79%)
Aug 05, 2021 9.075 9.094 8.682 8.750 5,119,014 -0.33(-3.69%)
Aug 04, 2021 9.256 9.356 9.057 9.085 6,754,601 +0.08(+0.90%)
Aug 03, 2021 8.885 9.066 8.836 9.003 4,784,184 +0.14(+1.63%)
Aug 02, 2021 8.876 8.895 8.759 8.858 4,624,520 -0.03(-0.31%)
Jul 30, 2021 8.732 8.908 8.723 8.885 6,870,278 -0.08(-0.91%)
Jul 29, 2021 8.895 9.021 8.867 8.967 5,105,245 +0.36(+4.21%)
Jul 28, 2021 8.487 8.623 8.397 8.605 3,850,306 +0.06(+0.74%)
Jul 27, 2021 8.451 8.551 8.270 8.542 6,170,748 +0.24(+2.83%)
Jul 26, 2021 8.252 8.433 8.220 8.306 5,619,818 +0.10(+1.21%)
Jul 23, 2021 8.352 8.379 8.153 8.207 3,445,042 -0.14(-1.73%)
Jul 22, 2021 8.433 8.442 8.234 8.352 8,165,264 -0.03(-0.32%)
Jul 21, 2021 8.306 8.424 8.279 8.379 3,800,524 -0.03(-0.32%)
Jul 20, 2021 8.478 8.623 8.356 8.406 8,893,166 +0.05(+0.54%)
Jul 19, 2021 8.315 8.424 8.248 8.361 4,654,818 -0.06(-0.75%)
Jul 16, 2021 8.704 8.750 8.388 8.424 6,671,245 -0.28(-3.22%)
Jul 15, 2021 8.650 8.704 8.555 8.704 6,545,605 +0.14(+1.58%)
Jul 14, 2021 8.569 8.714 8.514 8.569 8,229,134 +0.24(+2.93%)
Jul 13, 2021 8.252 8.542 8.252 8.324 5,421,739 +0.15(+1.88%)
Jul 12, 2021 8.288 8.442 8.134 8.171 5,180,325 -0.09(-1.10%)
Jul 09, 2021 8.080 8.324 8.071 8.261 7,048,618 +0.23(+2.82%)
Jul 08, 2021 8.315 8.352 7.999 8.035 7,324,475 -0.25(-3.06%)
Jul 07, 2021 8.442 8.469 8.202 8.288 8,801,531 +0.02(+0.22%)
Jul 06, 2021 8.478 8.542 8.193 8.270 8,532,960 -0.04(-0.44%)
Jul 02, 2021 8.406 8.438 8.248 8.306 9,524,428 +0.14(+1.66%)
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.