Skip to main content

Gold Fields Ltd ADR (NY: GFI )

17.53 +0.13 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 5.216 5.398 5.190 5.372 10,147,817 +0.24(+4.75%)
Oct 30, 2019 4.955 5.138 4.920 5.129 6,899,360 +0.24(+4.98%)
Oct 29, 2019 4.877 4.955 4.807 4.885 7,914,674 -0.11(-2.26%)
Oct 28, 2019 5.016 5.077 4.955 4.998 5,661,990 -0.10(-2.04%)
Oct 25, 2019 5.216 5.216 4.972 5.103 5,968,727 +0.03(+0.51%)
Oct 24, 2019 4.920 5.081 4.907 5.077 4,909,069 +0.18(+3.73%)
Oct 23, 2019 4.807 4.980 4.807 4.894 7,712,469 +0.18(+3.87%)
Oct 22, 2019 4.790 4.812 4.642 4.712 6,177,628 -0.06(-1.28%)
Oct 21, 2019 4.938 4.955 4.738 4.772 4,853,184 -0.08(-1.61%)
Oct 18, 2019 4.833 4.903 4.755 4.851 4,374,912 -0.01(-0.18%)
Oct 17, 2019 4.738 4.929 4.716 4.859 6,177,767 +0.07(+1.45%)
Oct 16, 2019 4.781 4.799 4.690 4.790 4,800,452 +0.11(+2.42%)
Oct 15, 2019 4.859 4.920 4.655 4.677 8,664,160 -0.23(-4.61%)
Oct 14, 2019 4.807 4.955 4.790 4.903 4,349,721 +0.13(+2.73%)
Oct 11, 2019 4.955 4.972 4.703 4.772 8,284,850 -0.20(-4.02%)
Oct 10, 2019 4.868 5.016 4.772 4.972 10,203,524 +0.09(+1.78%)
Oct 09, 2019 4.799 4.925 4.799 4.885 5,710,912 +0.05(+1.08%)
Oct 08, 2019 4.833 4.868 4.738 4.833 7,048,431 +0.12(+2.58%)
Oct 07, 2019 4.607 4.738 4.581 4.712 8,376,651 +0.09(+1.88%)
Oct 04, 2019 4.486 4.659 4.460 4.625 8,121,730 +0.17(+3.70%)
Oct 03, 2019 4.460 4.616 4.451 4.460 9,382,107 -0.04(-0.97%)
Oct 02, 2019 4.407 4.559 4.399 4.503 8,842,232 +0.13(+2.98%)
Oct 01, 2019 4.216 4.512 4.199 4.373 9,119,063 +0.10(+2.24%)
Sep 30, 2019 4.320 4.407 4.242 4.277 9,974,744 -0.15(-3.34%)
Sep 27, 2019 4.451 4.551 4.407 4.425 11,340,421 -0.14(-3.05%)
Sep 26, 2019 4.712 4.768 4.555 4.564 8,234,900 -0.16(-3.32%)
Sep 25, 2019 4.694 4.781 4.642 4.720 13,313,153 -0.03(-0.55%)
Sep 24, 2019 4.538 4.772 4.538 4.746 11,584,621 +0.12(+2.63%)
Sep 23, 2019 4.451 4.625 4.451 4.625 12,850,183 +0.13(+2.90%)
Sep 20, 2019 4.329 4.529 4.299 4.494 20,010,526 +0.20(+4.66%)
Sep 19, 2019 4.086 4.303 4.077 4.294 18,333,474 +0.24(+6.01%)
Sep 18, 2019 4.103 4.190 3.947 4.051 15,256,164 +0.01(+0.22%)
Sep 17, 2019 4.042 4.086 3.964 4.042 11,571,265 +0.03(+0.65%)
Sep 16, 2019 4.077 4.086 3.912 4.016 10,619,027 +0.08(+1.99%)
Sep 13, 2019 4.181 4.238 3.929 3.938 14,269,108 -0.19(-4.63%)
Sep 12, 2019 4.555 4.590 4.112 4.129 17,151,676 -0.15(-3.46%)
Sep 11, 2019 4.373 4.446 4.251 4.277 8,662,252 -0.03(-0.81%)
Sep 10, 2019 4.390 4.473 4.294 4.312 12,048,053 -0.11(-2.55%)
Sep 09, 2019 4.625 4.651 4.407 4.425 13,899,446 -0.10(-2.30%)
Sep 06, 2019 4.799 4.842 4.520 4.529 13,466,621 -0.23(-4.93%)
Sep 05, 2019 4.912 4.959 4.746 4.764 12,931,454 -0.17(-3.51%)
Sep 04, 2019 4.946 4.998 4.885 4.937 9,160,485 -0.07(-1.38%)
Sep 03, 2019 5.110 5.205 4.993 5.006 10,897,258 -0.12(-2.36%)
Aug 30, 2019 5.006 5.274 4.989 5.127 6,463,114 +0.07(+1.37%)
Aug 29, 2019 5.144 5.187 4.989 5.058 7,634,216 -0.12(-2.33%)
Aug 28, 2019 5.308 5.343 5.092 5.179 9,777,780 -0.12(-2.28%)
Aug 27, 2019 5.222 5.386 5.209 5.300 12,557,066 +0.02(+0.33%)
Aug 26, 2019 5.274 5.329 5.196 5.282 9,759,090 +0.02(+0.33%)
Aug 23, 2019 5.075 5.274 5.045 5.265 17,602,586 +0.27(+5.35%)
Aug 22, 2019 5.049 5.088 4.903 4.998 7,508,390 -0.02(-0.34%)
Aug 21, 2019 4.963 5.101 4.946 5.015 7,352,667 -0.01(-0.17%)
Aug 20, 2019 4.747 5.110 4.713 5.023 8,354,720 +0.37(+7.98%)
Aug 19, 2019 4.428 4.743 4.413 4.652 10,061,403 +0.00(+0.00%)
Aug 16, 2019 4.480 4.670 4.471 4.652 9,152,631 -0.04(-0.92%)
Aug 15, 2019 4.799 4.808 4.428 4.695 14,142,489 -0.27(-5.39%)
Aug 14, 2019 5.032 5.153 4.954 4.963 9,531,021 +0.02(+0.35%)
Aug 13, 2019 5.187 5.235 4.670 4.946 17,158,062 -0.14(-2.72%)
Aug 12, 2019 5.351 5.412 5.067 5.084 10,353,129 -0.19(-3.60%)
Aug 09, 2019 5.265 5.308 5.222 5.274 8,314,054 +0.00(+0.00%)
Aug 08, 2019 5.127 5.325 5.058 5.274 10,124,906 +0.03(+0.49%)
Aug 07, 2019 5.248 5.429 5.205 5.248 17,753,738 +0.07(+1.33%)
Aug 06, 2019 4.989 5.222 4.972 5.179 14,498,231 +0.15(+2.92%)
Aug 05, 2019 4.903 5.153 4.898 5.032 14,860,441 +0.33(+6.97%)
Aug 02, 2019 4.471 4.795 4.471 4.704 12,071,199 +0.09(+1.87%)
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.