Gold Fields Ltd ADR (NY: GFI )

8.110 USD +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 8.080 8.200 8.040 8.110 3,425,533 +0.01(+0.12%)
Sep 23, 2021 8.220 8.250 8.090 8.100 4,363,010 -0.25(-2.99%)
Sep 22, 2021 8.340 8.585 8.280 8.350 4,574,463 +0.18(+2.20%)
Sep 21, 2021 8.340 8.350 8.100 8.170 5,068,483 -0.16(-1.92%)
Sep 20, 2021 8.180 8.345 8.110 8.330 5,872,182 +0.20(+2.46%)
Sep 17, 2021 8.060 8.140 7.930 8.130 6,831,804 -0.03(-0.37%)
Sep 16, 2021 8.260 8.280 8.030 8.160 7,750,073 -0.55(-6.31%)
Sep 15, 2021 8.630 8.800 8.630 8.710 3,572,280 -0.04(-0.46%)
Sep 14, 2021 8.820 8.900 8.570 8.750 5,265,829 +0.11(+1.27%)
Sep 13, 2021 8.340 8.750 8.285 8.640 6,296,361 +0.40(+4.85%)
Sep 10, 2021 8.570 8.605 8.230 8.240 10,007,295 -0.45(-5.18%)
Sep 09, 2021 8.860 8.860 8.545 8.690 5,614,673 -0.12(-1.36%)
Sep 08, 2021 8.910 8.940 8.720 8.810 4,079,112 -0.11(-1.23%)
Sep 07, 2021 9.130 9.195 8.905 8.920 8,048,023 -0.25(-2.73%)
Sep 03, 2021 9.180 9.375 9.095 9.170 4,136,092 +0.16(+1.78%)
Sep 02, 2021 9.160 9.180 8.945 9.010 4,396,118 -0.26(-2.80%)
Sep 01, 2021 9.490 9.560 9.250 9.270 4,477,225 -0.21(-2.22%)
Aug 31, 2021 9.240 9.480 9.190 9.480 9,515,716 +0.37(+4.06%)
Aug 30, 2021 9.500 9.520 8.980 9.110 7,590,569 -0.39(-4.11%)
Aug 27, 2021 9.110 9.530 9.050 9.500 4,682,342 +0.46(+5.09%)
Aug 26, 2021 9.020 9.170 8.950 9.040 3,196,461 -0.01(-0.11%)
Aug 25, 2021 9.200 9.200 8.930 9.050 4,261,997 -0.23(-2.48%)
Aug 24, 2021 9.380 9.420 9.235 9.280 4,459,360 +0.11(+1.20%)
Aug 23, 2021 9.150 9.260 8.950 9.170 4,131,815 +0.20(+2.23%)
Aug 20, 2021 8.790 9.005 8.790 8.970 7,070,674 +0.19(+2.16%)
Aug 19, 2021 8.650 8.915 8.640 8.780 5,336,080 +0.16(+1.86%)
Aug 18, 2021 8.880 8.895 8.570 8.620 5,302,351 -0.26(-2.93%)
Aug 17, 2021 8.800 9.075 8.765 8.880 6,936,047 +0.17(+1.95%)
Aug 16, 2021 8.900 9.005 8.660 8.710 8,650,236 -0.08(-0.91%)
Aug 13, 2021 8.780 8.930 8.730 8.790 3,493,379 +0.17(+1.97%)
Aug 12, 2021 8.730 8.740 8.515 8.620 4,666,427 -0.22(-2.49%)
Aug 11, 2021 8.790 8.995 8.750 8.840 5,952,227 +0.33(+3.88%)
Aug 10, 2021 8.510 8.630 8.370 8.510 5,415,238 -0.11(-1.28%)
Aug 09, 2021 8.680 8.850 8.564 8.620 4,672,833 -0.20(-2.27%)
Aug 06, 2021 9.230 9.260 8.810 8.820 9,619,236 -0.85(-8.79%)
Aug 05, 2021 10.03 10.05 9.595 9.670 4,631,852 -0.37(-3.69%)
Aug 04, 2021 10.23 10.34 10.01 10.04 6,111,784 +0.09(+0.90%)
Aug 03, 2021 9.820 10.02 9.765 9.950 4,328,886 +0.16(+1.63%)
Aug 02, 2021 9.810 9.830 9.680 9.790 4,184,417 -0.03(-0.31%)
Jul 30, 2021 9.650 9.845 9.640 9.820 6,216,453 -0.09(-0.91%)
Jul 29, 2021 9.830 9.970 9.800 9.910 4,619,393 +0.40(+4.21%)
Jul 28, 2021 9.380 9.530 9.280 9.510 3,483,883 +0.07(+0.74%)
Jul 27, 2021 9.340 9.450 9.140 9.440 5,583,495 +0.26(+2.83%)
Jul 26, 2021 9.120 9.320 9.085 9.180 5,084,995 +0.11(+1.21%)
Jul 23, 2021 9.230 9.260 9.010 9.070 3,117,187 -0.16(-1.73%)
Jul 22, 2021 9.320 9.330 9.100 9.230 7,388,198 -0.03(-0.32%)
Jul 21, 2021 9.180 9.310 9.150 9.260 3,438,839 -0.03(-0.32%)
Jul 20, 2021 9.370 9.530 9.235 9.290 8,046,828 +0.05(+0.54%)
Jul 19, 2021 9.190 9.310 9.115 9.240 4,211,832 -0.07(-0.75%)
Jul 16, 2021 9.620 9.670 9.270 9.310 6,036,361 -0.31(-3.22%)
Jul 15, 2021 9.560 9.620 9.455 9.620 5,922,678 +0.15(+1.58%)
Jul 14, 2021 9.470 9.630 9.410 9.470 7,445,990 +0.27(+2.93%)
Jul 13, 2021 9.120 9.440 9.120 9.200 4,905,767 +0.17(+1.88%)
Jul 12, 2021 9.160 9.330 8.990 9.030 4,687,328 -0.10(-1.10%)
Jul 09, 2021 8.930 9.200 8.920 9.130 6,377,820 +0.25(+2.82%)
Jul 08, 2021 9.190 9.230 8.845 8.880 6,627,425 -0.28(-3.06%)
Jul 07, 2021 9.330 9.360 9.065 9.160 7,963,913 +0.02(+0.22%)
Jul 06, 2021 9.370 9.440 9.055 9.140 7,720,901 -0.04(-0.44%)
Jul 02, 2021 9.290 9.325 9.115 9.180 8,618,014 +0.15(+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.