Skip to main content

Gold Fields Ltd ADR (NY: GFI )

15.96 +0.35 (+2.24%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 10.08 10.18 9.960 10.12 3,917,142 +0.03(+0.27%)
Dec 30, 2021 9.932 10.09 9.850 10.09 5,534,242 +0.20(+2.05%)
Dec 29, 2021 9.647 9.974 9.629 9.886 4,786,342 +0.18(+1.90%)
Dec 28, 2021 9.831 9.974 9.679 9.702 3,680,720 -0.14(-1.40%)
Dec 27, 2021 9.711 9.859 9.564 9.840 3,391,902 +0.10(+1.04%)
Dec 23, 2021 9.711 9.803 9.550 9.739 2,737,888 -0.01(-0.09%)
Dec 22, 2021 9.757 9.785 9.573 9.748 5,039,710 +0.00(+0.00%)
Dec 21, 2021 9.619 9.803 9.467 9.748 6,499,492 +0.23(+2.42%)
Dec 20, 2021 9.592 9.619 9.431 9.518 4,818,258 -0.06(-0.67%)
Dec 17, 2021 9.776 9.886 9.467 9.583 15,353,094 +0.01(+0.10%)
Dec 16, 2021 9.196 9.587 9.196 9.573 6,288,650 +0.43(+4.73%)
Dec 15, 2021 9.233 9.237 8.943 9.141 6,650,352 -0.07(-0.80%)
Dec 14, 2021 9.104 9.288 8.966 9.214 8,757,417 +0.16(+1.73%)
Dec 13, 2021 9.122 9.187 9.003 9.058 6,683,963 +0.05(+0.51%)
Dec 10, 2021 9.398 9.398 8.929 9.012 11,241,462 -0.39(-4.11%)
Dec 09, 2021 9.564 9.583 9.320 9.398 5,779,224 -0.17(-1.73%)
Dec 08, 2021 9.583 9.615 9.454 9.564 5,532,888 +0.01(+0.10%)
Dec 07, 2021 9.886 9.951 9.444 9.555 8,940,405 -0.44(-4.42%)
Dec 06, 2021 10.09 10.15 9.951 9.997 4,781,952 -0.13(-1.27%)
Dec 03, 2021 10.11 10.24 9.914 10.13 7,304,928 +0.06(+0.64%)
Dec 02, 2021 10.13 10.27 9.909 10.06 7,375,707 -0.06(-0.64%)
Dec 01, 2021 10.83 10.83 10.11 10.13 9,013,844 -0.31(-3.00%)
Nov 30, 2021 10.65 10.85 10.62 10.44 10,369,298 +0.39(+3.85%)
Nov 29, 2021 9.886 10.07 9.753 10.05 4,934,077 +0.21(+2.15%)
Nov 26, 2021 9.932 9.932 9.619 9.840 3,293,881 +0.06(+0.66%)
Nov 24, 2021 9.877 9.932 9.624 9.776 6,010,879 -0.24(-2.39%)
Nov 23, 2021 9.988 10.09 9.877 10.02 6,802,874 +0.00(+0.00%)
Nov 22, 2021 9.942 10.11 9.739 10.02 5,557,459 +0.04(+0.37%)
Nov 19, 2021 9.960 10.10 9.960 9.978 6,019,249 +0.01(+0.09%)
Nov 18, 2021 9.951 9.978 9.914 9.969 4,284,592 -0.14(-1.37%)
Nov 17, 2021 10.11 10.33 10.06 10.11 7,104,813 +0.15(+1.48%)
Nov 16, 2021 10.09 10.23 9.859 9.960 8,423,953 +0.06(+0.56%)
Nov 15, 2021 9.711 9.937 9.707 9.905 4,548,350 +0.22(+2.28%)
Nov 12, 2021 9.610 9.739 9.546 9.684 4,034,338 +0.01(+0.10%)
Nov 11, 2021 9.684 9.850 9.481 9.675 7,600,689 +0.55(+6.05%)
Nov 10, 2021 9.150 9.122 8,410,806 +0.34(+3.88%)
Nov 09, 2021 8.736 8.782 8.575 8.782 3,439,501 +0.09(+1.06%)
Nov 08, 2021 8.680 8.699 8.561 8.690 3,214,006 +0.10(+1.18%)
Nov 05, 2021 8.579 8.625 8.414 8.588 4,830,826 +0.10(+1.19%)
Nov 04, 2021 8.736 8.832 8.487 8.487 3,377,839 -0.12(-1.39%)
Nov 03, 2021 8.386 8.634 8.266 8.607 5,019,629 +0.06(+0.75%)
Nov 02, 2021 8.515 8.547 8.418 8.542 1,968,237 +0.01(+0.11%)
Nov 01, 2021 8.524 8.570 8.441 8.533 3,804,097 -0.01(-0.11%)
Oct 29, 2021 8.662 8.680 8.487 8.542 4,072,693 -0.29(-3.23%)
Oct 28, 2021 8.929 9.035 8.809 8.828 3,548,086 -0.09(-1.03%)
Oct 27, 2021 8.966 9.039 8.883 8.920 2,182,465 -0.08(-0.92%)
Oct 26, 2021 8.892 9.012 9.003 2,656,062 +0.04(+0.41%)
Oct 25, 2021 9.021 9.058 8.929 8.966 3,255,441 +0.07(+0.83%)
Oct 22, 2021 8.828 9.242 8.819 8.892 7,009,951 +0.26(+2.99%)
Oct 21, 2021 8.671 8.699 8.542 8.634 4,011,827 -0.06(-0.74%)
Oct 20, 2021 8.791 8.878 8.680 8.699 4,653,357 +0.06(+0.64%)
Oct 19, 2021 8.726 8.745 8.579 8.644 3,015,002 +0.15(+1.73%)
Oct 18, 2021 8.561 8.653 8.478 8.496 3,040,297 -0.13(-1.49%)
Oct 15, 2021 8.367 8.653 8.289 8.625 5,083,456 -0.13(-1.47%)
Oct 14, 2021 8.782 8.837 8.625 8.754 5,757,745 +0.11(+1.28%)
Oct 13, 2021 8.524 8.699 8.496 8.644 6,758,060 +0.30(+3.64%)
Oct 12, 2021 8.193 8.441 8.137 8.340 4,681,763 +0.27(+3.31%)
Oct 11, 2021 8.073 8.202 7.972 8.073 3,655,611 +0.03(+0.34%)
Oct 08, 2021 8.220 8.275 7.962 8.045 4,348,979 +0.14(+1.75%)
Oct 07, 2021 7.686 7.981 7.686 7.907 7,485,299 +0.17(+2.26%)
Oct 06, 2021 7.511 7.742 7.456 7.732 11,096,095 +0.24(+3.19%)
Oct 05, 2021 7.475 7.557 7.378 7.493 8,343,837 -0.04(-0.49%)
Oct 04, 2021 7.548 7.696 7.516 7.530 9,650,794 +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.