Gold Fields Ltd ADR (NY: GFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	16.87	17.09	16.16	16.17	4,658,167	-1.72(-9.61%)
Apr 29, 2024	17.76	18.11	17.60	17.89	2,064,483	+0.36(+2.05%)
Apr 26, 2024	17.61	17.82	17.37	17.53	3,279,855	+0.13(+0.75%)
Apr 25, 2024	16.90	17.50	16.69	17.40	2,863,014	+0.44(+2.59%)
Apr 24, 2024	16.72	17.00	16.69	16.96	2,571,715	+0.07(+0.41%)
Apr 23, 2024	16.34	16.91	16.31	16.89	2,715,832	+0.23(+1.38%)
Apr 22, 2024	16.72	16.97	16.51	16.66	4,813,459	-0.99(-5.61%)
Apr 19, 2024	17.79	17.93	17.61	17.65	5,172,223	-0.12(-0.68%)
Apr 18, 2024	17.93	17.99	17.46	17.77	2,251,211	+0.03(+0.17%)
Apr 17, 2024	17.74	18.02	17.45	17.74	3,997,667	+0.30(+1.72%)
Apr 16, 2024	17.58	17.64	17.25	17.44	5,495,405	-0.16(-0.91%)
Apr 15, 2024	18.38	18.38	17.50	17.60	5,077,043	-0.56(-3.08%)
Apr 12, 2024	18.90	18.96	18.00	18.16	9,960,603	-0.03(-0.16%)
Apr 11, 2024	17.59	18.29	17.52	18.19	5,611,978	+0.91(+5.27%)
Apr 10, 2024	17.13	17.60	17.04	17.28	7,098,526	-0.78(-4.32%)
Apr 09, 2024	17.97	18.07	17.70	18.06	5,146,830	+0.66(+3.79%)
Apr 08, 2024	17.58	17.66	17.22	17.40	5,585,914	+0.00(+0.00%)
Apr 05, 2024	16.94	17.44	16.76	17.40	5,208,672	+0.72(+4.32%)
Apr 04, 2024	16.94	17.25	16.61	16.68	7,006,965	-0.08(-0.48%)
Apr 03, 2024	16.53	16.82	16.24	16.76	6,628,383	+0.60(+3.71%)
Apr 02, 2024	16.36	16.50	16.00	16.16	5,511,363	+0.21(+1.32%)
Apr 01, 2024	16.50	16.61	15.85	15.95	3,664,174	+0.06(+0.38%)
Mar 28, 2024	16.04	15.84	15.83	15.89	4,043,816	+0.28(+1.79%)
Mar 27, 2024	15.51	15.74	15.41	15.61	3,029,741	+0.19(+1.23%)
Mar 26, 2024	15.63	15.63	15.28	15.42	2,743,003	+0.27(+1.78%)
Mar 25, 2024	15.37	15.66	15.15	15.15	2,099,925	+0.03(+0.20%)
Mar 22, 2024	15.03	15.28	14.92	15.12	2,110,592	-0.08(-0.53%)
Mar 21, 2024	15.34	15.78	15.14	15.20	4,226,206	+0.06(+0.40%)
Mar 20, 2024	14.31	15.34	14.26	15.14	3,604,664	+0.91(+6.39%)
Mar 19, 2024	14.25	14.36	14.00	14.23	3,008,361	-0.18(-1.25%)
Mar 18, 2024	14.33	14.53	14.21	14.41	3,613,599	-0.27(-1.84%)
Mar 15, 2024	14.76	14.89	14.55	14.68	7,268,450	-0.11(-0.74%)
Mar 14, 2024	14.93	15.07	14.58	14.79	3,503,439	-0.46(-3.01%)
Mar 13, 2024	14.95	15.47	14.93	15.25	4,000,164	+0.49(+3.34%)
Mar 12, 2024	14.68	14.94	14.50	14.76	6,542,523	-0.81(-5.19%)
Mar 11, 2024	14.95	15.74	14.87	15.56	4,979,228	+0.51(+3.40%)
Mar 08, 2024	15.21	15.31	15.01	15.05	4,897,444	-0.16(-1.04%)
Mar 07, 2024	14.99	15.26	14.88	15.21	3,898,963	+0.34(+2.32%)
Mar 06, 2024	14.65	15.07	14.65	14.86	3,387,809	+0.34(+2.31%)
Mar 05, 2024	14.76	14.94	14.42	14.53	5,010,719	+0.34(+2.36%)
Mar 04, 2024	13.71	14.22	13.59	14.19	5,492,820	+0.56(+4.12%)
Mar 01, 2024	13.06	13.63	12.89	13.63	5,205,886	+0.78(+6.06%)
Feb 29, 2024	12.78	12.95	12.64	12.85	3,366,925	+0.59(+4.82%)
Feb 28, 2024	12.21	12.31	12.16	12.26	2,206,072	+0.03(+0.24%)
Feb 27, 2024	12.39	12.48	12.20	12.23	3,080,007	-0.14(-1.12%)
Feb 26, 2024	12.22	12.38	12.10	12.37	3,445,935	-0.36(-2.86%)
Feb 23, 2024	12.34	12.81	12.34	12.74	6,714,658	+0.19(+1.49%)
Feb 22, 2024	12.35	12.83	12.22	12.55	8,916,321	-0.78(-5.84%)
Feb 21, 2024	13.36	13.36	13.13	13.33	2,125,832	-0.10(-0.73%)
Feb 20, 2024	13.74	13.76	13.29	13.43	2,513,769	+0.05(+0.37%)
Feb 16, 2024	13.24	13.56	13.14	13.38	2,450,388	+0.11(+0.82%)
Feb 15, 2024	13.10	13.56	13.08	13.27	2,891,071	+0.37(+2.91%)
Feb 14, 2024	12.72	12.99	12.65	12.89	3,218,107	+0.03(+0.23%)
Feb 13, 2024	13.12	13.12	12.78	12.86	3,494,183	-0.64(-4.74%)
Feb 12, 2024	13.32	13.65	13.29	13.50	3,506,699	+0.22(+1.63%)
Feb 09, 2024	13.41	13.42	13.09	13.29	3,284,755	-0.27(-1.96%)
Feb 08, 2024	13.73	13.81	13.54	13.55	4,127,109	-0.34(-2.41%)
Feb 07, 2024	14.06	14.18	13.85	13.89	3,656,407	-0.16(-1.12%)
Feb 06, 2024	14.07	14.14	13.90	14.05	2,455,391	+0.07(+0.49%)
Feb 05, 2024	13.95	14.04	13.80	13.98	3,383,262	-0.35(-2.41%)
Feb 02, 2024	14.55	14.72	14.03	14.32	8,126,010	-1.26(-8.10%)
Feb 01, 2024	14.68	15.67	14.68	15.58	8,150,276	+1.00(+6.82%)
Jan 31, 2024	14.49	14.83	14.47	14.59	6,130,819	+0.15(+1.02%)
Jan 30, 2024	14.27	14.49	14.22	14.44	5,845,318	+0.25(+1.74%)
Jan 29, 2024	14.12	14.20	13.88	14.19	5,793,030	+0.37(+2.71%)
Jan 26, 2024	13.88	14.12	13.77	13.82	4,495,840	+0.38(+2.86%)
Jan 25, 2024	13.45	13.65	13.33	13.43	2,822,389	+0.18(+1.34%)
Jan 24, 2024	13.82	13.82	12.91	13.26	9,058,797	+0.14(+1.05%)
Jan 23, 2024	12.90	13.13	12.77	13.12	5,491,077	+0.64(+5.13%)
Jan 22, 2024	12.25	12.54	12.25	12.48	2,583,722	+0.01(+0.08%)
Jan 19, 2024	12.36	12.48	12.15	12.47	5,054,524	+0.17(+1.36%)
Jan 18, 2024	12.49	12.52	12.14	12.30	3,140,470	-0.02(-0.16%)
Jan 17, 2024	12.48	12.49	12.25	12.32	3,147,273	-0.19(-1.50%)
Jan 16, 2024	12.80	12.83	12.45	12.51	4,776,759	-0.55(-4.23%)
Jan 12, 2024	12.95	13.16	12.84	13.06	7,537,663	+0.75(+6.08%)
Jan 11, 2024	12.20	12.42	12.14	12.31	6,536,368	+0.12(+0.97%)
Jan 10, 2024	12.11	12.27	12.05	12.19	4,039,481	-0.01(-0.08%)
Jan 09, 2024	12.17	12.23	12.02	12.20	6,341,282	-0.22(-1.75%)
Jan 08, 2024	12.41	12.52	12.24	12.42	4,250,566	-0.18(-1.41%)
Jan 05, 2024	12.62	12.90	12.50	12.60	4,816,573	-0.33(-2.52%)
Jan 04, 2024	13.14	13.18	12.85	12.92	5,065,707	-0.25(-1.87%)
Jan 03, 2024	13.33	13.43	13.07	13.17	7,060,553	-0.69(-4.98%)
Jan 02, 2024	14.28	14.34	13.81	13.86	5,603,878	-0.39(-2.77%)
Dec 29, 2023	14.46	14.48	14.04	14.25	5,169,029	+0.05(+0.35%)
Dec 28, 2023	15.67	15.72	14.14	14.20	11,919,458	-1.71(-10.72%)
Dec 27, 2023	16.04	16.21	15.85	15.91	3,243,978	+0.28(+1.77%)
Dec 26, 2023	15.66	15.76	15.52	15.63	1,563,500	-0.01(-0.06%)
Dec 22, 2023	16.27	16.34	15.63	15.64	3,672,507	-0.13(-0.81%)
Dec 21, 2023	16.00	16.10	15.71	15.77	3,732,237	+0.21(+1.33%)
Dec 20, 2023	16.03	16.18	15.56	15.56	3,669,674	-0.49(-3.07%)
Dec 19, 2023	15.84	16.38	15.80	16.06	4,100,789	+0.29(+1.81%)
Dec 18, 2023	15.83	15.88	15.54	15.77	3,218,675	-0.05(-0.31%)
Dec 15, 2023	15.85	15.97	15.67	15.82	11,222,811	-0.27(-1.65%)
Dec 14, 2023	16.12	16.49	15.75	16.09	10,787,801	+1.54(+10.57%)
Dec 13, 2023	13.67	14.56	13.64	14.55	5,473,501	+0.69(+4.98%)
Dec 12, 2023	14.04	14.04	13.70	13.86	3,589,409	-0.03(-0.21%)
Dec 11, 2023	13.72	13.96	13.62	13.89	2,915,645	+0.00(+0.00%)
Dec 08, 2023	13.85	14.08	13.71	13.89	4,269,463	-0.32(-2.22%)
Dec 07, 2023	14.39	14.44	13.95	14.20	2,840,474	-0.18(-1.23%)
Dec 06, 2023	14.55	14.62	14.23	14.38	2,931,424	-0.02(-0.14%)
Dec 05, 2023	14.43	14.50	14.20	14.40	4,018,517	-0.10(-0.68%)
Dec 04, 2023	14.67	14.77	14.32	14.50	5,143,435	-0.75(-4.91%)
Dec 01, 2023	15.06	15.44	15.03	15.25	6,310,189	+0.18(+1.18%)
Nov 30, 2023	14.78	15.11	14.70	15.07	4,542,641	+0.02(+0.13%)
Nov 29, 2023	14.99	15.15	14.82	15.05	5,979,449	+0.15(+0.99%)
Nov 28, 2023	14.03	14.93	14.03	14.90	10,631,603	+1.25(+9.17%)
Nov 27, 2023	13.58	13.73	13.45	13.65	3,786,905	+0.41(+3.13%)
Nov 24, 2023	13.10	13.30	13.07	13.24	3,106,910	-0.23(-1.68%)
Nov 22, 2023	13.75	13.83	13.19	13.46	4,885,359	+0.04(+0.29%)
Nov 21, 2023	13.21	13.62	13.20	13.43	4,813,258	+0.53(+4.13%)
Nov 20, 2023	12.68	12.89	12.62	12.89	1,580,845	+0.17(+1.32%)
Nov 17, 2023	12.92	13.07	12.68	12.73	3,243,373	-0.04(-0.31%)
Nov 16, 2023	12.56	13.16	12.50	12.76	5,670,563	+0.04(+0.31%)
Nov 15, 2023	13.14	13.17	12.70	12.73	3,129,393	-0.21(-1.60%)
Nov 14, 2023	12.63	13.04	12.55	12.93	3,492,149	+0.65(+5.30%)
Nov 13, 2023	12.32	12.42	12.22	12.28	3,070,172	-0.31(-2.43%)
Nov 10, 2023	12.62	12.68	12.44	12.59	2,771,779	-0.18(-1.39%)
Nov 09, 2023	12.97	13.12	12.70	12.76	3,516,376	-0.26(-1.97%)
Nov 08, 2023	13.11	13.34	12.90	13.02	2,816,483	-0.13(-0.97%)
Nov 07, 2023	13.24	13.29	12.89	13.15	4,413,563	-0.39(-2.91%)
Nov 06, 2023	13.69	13.79	13.53	13.54	2,994,177	-0.24(-1.72%)
Nov 03, 2023	12.92	13.98	12.91	13.78	7,473,181	+1.17(+9.30%)
Nov 02, 2023	12.94	12.94	12.53	12.61	4,068,558	-0.22(-1.69%)
Nov 01, 2023	12.74	12.89	12.64	12.82	3,850,789	-0.01(-0.08%)
Oct 31, 2023	13.09	13.31	12.76	12.83	5,261,358	-0.50(-3.77%)
Oct 30, 2023	13.47	13.49	13.23	13.34	3,455,039	-0.08(-0.59%)
Oct 27, 2023	13.44	13.57	12.98	13.42	4,171,147	-0.01(-0.07%)
Oct 26, 2023	13.62	13.68	13.31	13.43	4,730,951	+0.17(+1.26%)
Oct 25, 2023	13.31	13.54	13.22	13.26	4,186,935	-0.18(-1.32%)
Oct 24, 2023	13.29	13.54	13.24	13.43	4,613,759	-0.34(-2.50%)
Oct 23, 2023	13.71	13.83	13.46	13.78	5,912,628	-0.05(-0.36%)
Oct 20, 2023	13.95	14.26	13.78	13.83	6,518,379	-0.04(-0.28%)
Oct 19, 2023	13.95	13.99	13.62	13.87	5,021,044	-0.15(-1.06%)
Oct 18, 2023	14.18	14.31	13.94	14.02	5,757,822	-0.12(-0.84%)
Oct 17, 2023	13.90	14.23	13.87	14.13	4,266,604	+0.24(+1.70%)
Oct 16, 2023	13.99	14.07	13.76	13.90	5,607,917	+0.09(+0.64%)
Oct 13, 2023	13.88	14.00	13.55	13.81	9,081,063	+0.82(+6.30%)
Oct 12, 2023	13.37	13.41	12.91	12.99	6,921,533	+0.07(+0.53%)
Oct 11, 2023	12.85	12.94	12.62	12.92	8,860,044	+0.83(+6.85%)
Oct 10, 2023	12.04	12.21	11.93	12.09	5,588,201	+0.57(+4.96%)
Oct 09, 2023	11.40	11.57	11.28	11.52	4,387,888	+0.48(+4.38%)
Oct 06, 2023	10.84	11.13	10.79	11.04	4,120,711	+0.19(+1.73%)
Oct 05, 2023	10.60	10.88	10.54	10.85	4,196,859	+0.29(+2.70%)
Oct 04, 2023	10.42	10.57	10.37	10.57	4,472,105	-0.03(-0.28%)
Oct 03, 2023	10.33	10.66	10.27	10.60	3,533,328	+0.34(+3.37%)