Skip to main content

Gold Fields Ltd ADR (NY: GFI )

14.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 10.01 10.07 9.856 10.06 6,503,202 +0.07(+0.66%)
Sep 29, 2010 9.895 10.06 9.869 9.994 6,529,132 +0.03(+0.33%)
Sep 28, 2010 9.757 9.988 9.718 9.961 130,743 +0.17(+1.75%)
Sep 27, 2010 9.909 9.928 9.790 9.790 3,559,878 -0.13(-1.33%)
Sep 24, 2010 9.975 9.975 9.764 9.922 5,901,110 +0.11(+1.07%)
Sep 23, 2010 9.975 9.994 9.764 9.816 8,075,554 -0.29(-2.87%)
Sep 22, 2010 10.07 10.22 9.955 10.11 8,236,107 +0.12(+1.19%)
Sep 21, 2010 9.915 10.04 9.734 9.988 8,501,077 +0.07(+0.73%)
Sep 20, 2010 9.849 10.01 9.830 9.915 6,185,972 +0.14(+1.48%)
Sep 17, 2010 9.770 10.01 9.711 9.770 14,493,005 -0.30(-3.01%)
Sep 15, 2010 10.11 10.19 9.988 10.07 9,847,165 -0.02(-0.20%)
Sep 14, 2010 10.03 10.44 10.03 10.09 3,035 +0.23(+2.34%)
Sep 13, 2010 9.849 9.915 9.783 9.863 5,736,500 +0.16(+1.70%)
Sep 10, 2010 9.671 9.783 9.586 9.698 4,391,502 +0.08(+0.82%)
Sep 09, 2010 9.849 9.849 9.567 9.619 6,633,578 -0.09(-0.88%)
Sep 08, 2010 9.777 9.843 9.698 9.704 5,346,207 -0.03(-0.34%)
Sep 07, 2010 9.711 9.777 9.625 9.737 4,523,268 +0.09(+0.89%)
Sep 03, 2010 9.533 9.678 9.500 9.652 4,682,495 +0.10(+1.03%)
Sep 02, 2010 9.520 9.586 9.401 9.553 1,446 +0.20(+2.18%)
Sep 01, 2010 9.434 9.461 9.276 9.349 6,203,593 +0.11(+1.14%)
Aug 31, 2010 9.243 9.507 9.230 9.243 303 -0.17(-1.82%)
Aug 30, 2010 9.434 9.467 9.322 9.415 3,314,239 -0.07(-0.69%)
Aug 27, 2010 9.299 9.480 9.210 9.480 9,759,406 +0.08(+0.84%)
Aug 26, 2010 9.210 9.434 9.210 9.401 5,819,386 +0.18(+1.93%)
Aug 25, 2010 9.039 9.223 9.026 9.223 6,023,268 +0.19(+2.06%)
Aug 24, 2010 9.044 9.227 8.946 9.037 5,848,620 -0.18(-1.92%)
Aug 23, 2010 9.247 9.312 9.201 9.214 4,607,204 -0.04(-0.42%)
Aug 20, 2010 9.253 9.260 9.168 9.253 3,763,763 -0.10(-1.12%)
Aug 19, 2010 9.299 9.384 9.234 9.358 6,407,156 +0.03(+0.28%)
Aug 18, 2010 9.181 9.338 9.135 9.332 5,737,316 +0.01(+0.14%)
Aug 17, 2010 9.260 9.358 9.227 9.319 4,557,493 +0.03(+0.35%)
Aug 16, 2010 9.214 9.325 9.162 9.286 4,429,957 +0.14(+1.58%)
Aug 13, 2010 9.142 9.299 9.070 9.142 3,372,302 -0.18(-1.90%)
Aug 12, 2010 9.266 9.391 9.234 9.319 2,748 +0.01(+0.14%)
Aug 11, 2010 9.338 9.424 9.214 9.306 5,742,015 +0.22(+2.45%)
Aug 10, 2010 9.083 9.397 9.044 9.083 610 -0.14(-1.49%)
Aug 09, 2010 9.070 9.227 9.018 9.221 3,642,043 +0.10(+1.08%)
Aug 06, 2010 9.122 9.293 9.077 9.122 7,649,011 -0.03(-0.36%)
Aug 05, 2010 9.266 9.266 9.129 9.155 5,641,653 -0.10(-1.13%)
Aug 04, 2010 9.266 9.306 9.207 9.260 8,083,730 +0.18(+1.95%)
Aug 03, 2010 8.952 9.135 8.932 9.083 7,415,827 +0.28(+3.20%)
Aug 02, 2010 8.919 8.972 8.729 8.801 3,201,488 -0.06(-0.67%)
Jul 30, 2010 8.860 8.880 8.605 8.860 4,812,869 +0.31(+3.68%)
Jul 29, 2010 8.540 8.644 8.500 8.546 3,989,476 -0.03(-0.31%)
Jul 28, 2010 8.454 8.585 8.435 8.572 5,961,942 +0.10(+1.24%)
Jul 27, 2010 8.540 8.585 8.382 8.467 7,734,044 -0.09(-1.07%)
Jul 26, 2010 8.605 8.644 8.481 8.559 3,254,324 -0.03(-0.31%)
Jul 23, 2010 8.612 8.657 8.494 8.585 4,803,091 +0.02(+0.23%)
Jul 22, 2010 8.441 8.605 8.409 8.566 610 +0.31(+3.81%)
Jul 21, 2010 8.343 8.448 8.212 8.251 6,194,760 -0.08(-0.94%)
Jul 20, 2010 8.075 8.337 8.068 8.330 4,967,762 +0.14(+1.76%)
Jul 19, 2010 8.376 8.418 8.120 8.186 7,371,365 -0.29(-3.47%)
Jul 16, 2010 8.481 8.638 8.481 8.481 4,898,220 -0.26(-3.00%)
Jul 15, 2010 8.847 8.847 8.677 8.743 4,227,752 +0.04(+0.45%)
Jul 14, 2010 8.697 8.795 8.598 8.703 3,822,634 +0.06(+0.68%)
Jul 13, 2010 8.775 8.841 8.625 8.644 3,928,341 +0.01(+0.08%)
Jul 12, 2010 8.559 8.671 8.546 8.638 3,213,780 +0.05(+0.53%)
Jul 09, 2010 8.592 8.666 8.507 8.592 4,292,234 +0.12(+1.39%)
Jul 08, 2010 8.618 8.644 8.389 8.474 5,441,325 -0.14(-1.60%)
Jul 07, 2010 8.481 8.625 8.389 8.612 5,397,490 +0.29(+3.46%)
Jul 06, 2010 8.546 8.553 8.264 8.323 6,085,674 -0.08(-0.94%)
Jul 02, 2010 8.402 8.598 8.395 8.402 9,398,579 +0.03(+0.31%)
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.