Skip to main content

Gold Fields Ltd ADR (NY: GFI )

15.15 +0.45 (+3.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 2.861 2.957 2.861 2.919 8,745,044 +0.06(+2.05%)
Jun 29, 2017 2.852 2.877 2.835 2.861 8,114,490 -0.12(-3.94%)
Jun 28, 2017 3.037 3.045 2.953 2.978 5,340,128 -0.03(-1.11%)
Jun 27, 2017 3.062 3.087 3.003 3.012 5,817,001 -0.02(-0.55%)
Jun 26, 2017 2.970 3.054 2.961 3.028 4,930,425 -0.03(-0.82%)
Jun 23, 2017 3.062 3.079 3.020 3.054 8,053,927 +0.02(+0.55%)
Jun 22, 2017 2.995 3.070 2.978 3.037 8,163,460 +0.07(+2.26%)
Jun 21, 2017 2.886 2.986 2.877 2.970 5,703,885 +0.10(+3.51%)
Jun 20, 2017 2.877 2.877 2.819 2.869 4,823,790 -0.03(-0.87%)
Jun 19, 2017 2.852 2.928 2.804 2.894 8,722,732 +0.03(+0.88%)
Jun 16, 2017 2.903 2.970 2.802 2.869 64,660,064 -0.02(-0.58%)
Jun 15, 2017 2.919 2.952 2.852 2.886 11,404,257 -0.07(-2.27%)
Jun 14, 2017 3.129 3.171 2.928 2.953 15,019,752 -0.11(-3.56%)
Jun 13, 2017 3.003 3.083 3.003 3.062 8,866,818 -0.02(-0.54%)
Jun 12, 2017 3.100 3.146 3.045 3.079 7,793,909 -0.07(-2.13%)
Jun 09, 2017 3.112 3.196 3.112 3.146 7,090,417 -0.04(-1.32%)
Jun 08, 2017 3.221 3.230 3.121 3.188 10,304,793 -0.11(-3.31%)
Jun 07, 2017 3.297 3.322 3.217 3.297 13,690,085 -0.12(-3.44%)
Jun 06, 2017 3.221 3.431 3.221 3.414 18,846,916 +0.22(+6.82%)
Jun 05, 2017 3.146 3.205 3.129 3.196 5,631,864 +0.11(+3.53%)
Jun 02, 2017 3.104 3.154 3.066 3.087 6,117,535 +0.02(+0.55%)
Jun 01, 2017 2.953 3.112 2.953 3.070 9,838,493 +0.07(+2.23%)
May 31, 2017 3.037 3.070 2.957 3.003 7,267,879 -0.03(-1.11%)
May 30, 2017 3.079 3.112 3.028 3.037 7,207,760 -0.16(-4.99%)
May 26, 2017 3.129 3.221 3.124 3.196 7,089,098 +0.03(+0.79%)
May 25, 2017 3.091 3.188 3.079 3.171 9,860,272 -0.08(-2.58%)
May 24, 2017 3.146 3.272 3.116 3.255 12,962,142 +0.07(+2.11%)
May 23, 2017 3.280 3.322 3.150 3.188 10,898,516 -0.06(-1.81%)
May 22, 2017 3.188 3.288 3.184 3.247 9,305,247 +0.08(+2.38%)
May 19, 2017 3.179 3.238 3.158 3.171 10,815,895 +0.05(+1.61%)
May 18, 2017 3.188 3.213 3.079 3.121 11,189,011 -0.07(-2.11%)
May 17, 2017 3.129 3.238 3.121 3.188 12,741,408 +0.13(+4.40%)
May 16, 2017 3.028 3.096 3.028 3.054 8,051,498 +0.03(+0.83%)
May 15, 2017 3.079 3.087 2.970 3.028 8,742,157 +0.00(+0.00%)
May 12, 2017 2.928 3.045 2.928 3.028 10,403,717 +0.11(+3.74%)
May 11, 2017 2.810 2.953 2.802 2.919 11,546,236 +0.13(+4.50%)
May 10, 2017 2.777 2.877 2.752 2.794 9,795,601 +0.14(+5.38%)
May 09, 2017 2.626 2.659 2.609 2.651 13,708,219 +0.02(+0.64%)
May 08, 2017 2.651 2.659 2.609 2.634 15,744,052 +0.01(+0.32%)
May 05, 2017 2.634 2.676 2.609 2.626 12,816,101 +0.03(+0.97%)
May 04, 2017 2.643 2.676 2.567 2.601 10,318,478 -0.10(-3.73%)
May 03, 2017 2.676 2.785 2.668 2.701 13,243,139 +0.00(+0.00%)
May 02, 2017 2.693 2.735 2.659 2.701 11,040,110 +0.07(+2.55%)
May 01, 2017 2.718 2.735 2.601 2.634 9,222,557 -0.09(-3.38%)
Apr 28, 2017 2.743 2.768 2.701 2.726 11,200,334 -0.02(-0.61%)
Apr 27, 2017 2.827 2.827 2.701 2.743 11,161,602 -0.11(-3.82%)
Apr 26, 2017 2.852 2.886 2.705 2.852 20,909,708 -0.11(-3.68%)
Apr 25, 2017 3.003 3.020 2.936 2.961 11,749,945 -0.06(-1.94%)
Apr 24, 2017 3.012 3.087 2.995 3.020 13,047,471 -0.20(-6.25%)
Apr 21, 2017 3.288 3.305 3.188 3.221 8,511,336 -0.07(-2.04%)
Apr 20, 2017 3.272 3.322 3.247 3.288 7,712,651 +0.01(+0.26%)
Apr 19, 2017 3.356 3.381 3.234 3.280 15,538,269 -0.13(-3.69%)
Apr 18, 2017 3.381 3.431 3.288 3.406 11,600,722 +0.03(+0.99%)
Apr 17, 2017 3.398 3.435 3.339 3.372 6,565,955 -0.03(-0.74%)
Apr 13, 2017 3.356 3.557 3.347 3.398 22,890,118 +0.18(+5.74%)
Apr 12, 2017 3.196 3.213 3.112 3.213 8,762,624 +0.04(+1.32%)
Apr 11, 2017 3.146 3.205 3.087 3.171 9,550,240 +0.09(+3.00%)
Apr 10, 2017 3.121 3.137 3.045 3.079 4,937,684 -0.05(-1.61%)
Apr 07, 2017 3.171 3.230 3.070 3.129 7,238,255 +0.07(+2.19%)
Apr 06, 2017 3.087 3.112 3.003 3.062 4,934,702 -0.07(-2.14%)
Apr 05, 2017 3.070 3.154 3.028 3.129 6,263,542 +0.01(+0.27%)
Apr 04, 2017 3.104 3.121 3.020 3.121 5,641,967 +0.08(+2.76%)
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.