Gold Fields Ltd ADR (NY: GFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		2.130	2.130	2.130	0	-0.02(-0.80%)
Aug 30, 2018	2.138	2.155	2.091	2.147	2,485,757	-0.01(-0.40%)
Aug 29, 2018	2.155	2.202	2.130	2.155	2,803,623	+0.01(+0.40%)
Aug 28, 2018	2.224	2.241	2.104	2.147	4,426,111	-0.07(-3.09%)
Aug 27, 2018	2.181	2.228	2.172	2.215	2,586,433	+0.04(+1.97%)
Aug 24, 2018	2.104	2.228	2.095	2.172	5,316,745	+0.11(+5.39%)
Aug 23, 2018	2.095	2.095	2.044	2.061	4,596,515	-0.06(-2.82%)
Aug 22, 2018	2.113	2.138	2.087	2.121	5,363,216	-0.05(-2.36%)
Aug 21, 2018	2.104	2.172	2.091	2.172	4,975,022	+0.06(+2.83%)
Aug 20, 2018	2.104	2.155	2.044	2.113	7,349,790	-0.02(-0.80%)
Aug 17, 2018	2.027	2.160	2.018	2.130	10,850,729	+0.01(+0.40%)
Aug 16, 2018	2.249	2.309	2.121	2.121	6,766,443	-0.17(-7.46%)
Aug 15, 2018	2.361	2.361	2.198	2.292	10,004,445	-0.21(-8.53%)
Aug 14, 2018	2.540	2.583	2.480	2.506	11,148,592	-0.37(-12.80%)
Aug 13, 2018	2.968	2.968	2.857	2.874	8,019,741	-0.13(-4.27%)
Aug 10, 2018	2.968	3.023	2.942	3.002	4,777,155	-0.06(-1.96%)
Aug 09, 2018	3.070	3.105	3.045	3.062	2,050,687	+0.00(+0.00%)
Aug 08, 2018	3.019	3.079	3.011	3.062	3,132,380	+0.05(+1.70%)
Aug 07, 2018	3.062	3.070	3.002	3.011	2,634,441	-0.01(-0.28%)
Aug 06, 2018	3.079	3.105	3.011	3.019	3,416,965	-0.09(-3.02%)
Aug 03, 2018	3.070	3.139	3.045	3.113	4,728,983	+0.03(+1.11%)
Aug 02, 2018	3.113	3.156	3.062	3.079	4,372,442	-0.09(-2.70%)
Aug 01, 2018	3.156	3.190	3.113	3.165	2,621,931	-0.03(-1.07%)
Jul 31, 2018	3.122	3.216	3.113	3.199	3,328,146	+0.05(+1.63%)
Jul 30, 2018	3.147	3.182	3.122	3.147	2,788,033	+0.02(+0.55%)
Jul 27, 2018	3.096	3.156	3.088	3.130	2,140,120	+0.08(+2.52%)
Jul 26, 2018	3.088	3.139	3.036	3.053	5,157,975	-0.03(-1.11%)
Jul 25, 2018	3.147	3.165	3.049	3.088	4,690,236	-0.03(-0.82%)
Jul 24, 2018	3.113	3.139	3.070	3.113	4,011,988	+0.03(+0.83%)
Jul 23, 2018	3.079	3.096	3.062	3.088	2,154,752	+0.00(+0.00%)
Jul 20, 2018	3.079	3.092	3.036	3.088	2,784,246	+0.05(+1.69%)
Jul 19, 2018	2.985	3.088	2.976	3.036	6,939,842	-0.03(-0.84%)
Jul 18, 2018	3.036	3.096	3.019	3.062	3,532,286	+0.00(+0.00%)
Jul 17, 2018	2.985	3.122	2.976	3.062	6,056,131	+0.01(+0.28%)
Jul 16, 2018	3.019	3.062	3.002	3.053	3,050,520	+0.01(+0.28%)
Jul 13, 2018	3.011	3.070	3.002	3.045	2,895,918	-0.03(-0.84%)
Jul 12, 2018	3.130	3.130	3.062	3.070	4,472,964	-0.07(-2.18%)
Jul 11, 2018	3.113	3.147	3.096	3.139	5,373,038	-0.04(-1.34%)
Jul 10, 2018	3.113	3.190	3.113	3.182	4,107,318	+0.06(+1.92%)
Jul 09, 2018	3.182	3.207	3.105	3.122	3,869,463	-0.05(-1.62%)
Jul 06, 2018	3.139	3.182	3.113	3.173	2,739,903	+0.05(+1.64%)
Jul 05, 2018	3.113	3.139	3.083	3.122	3,068,090	+0.11(+3.69%)
Jul 03, 2018		3.011	3.011	3.011	0	-0.02(-0.57%)
Jul 02, 2018	3.011	3.036	2.993	3.028	2,733,723	-0.03(-0.84%)
Jun 29, 2018	3.045	3.088	3.028	3.053	2,320,225	+0.03(+1.13%)
Jun 28, 2018	2.976	3.036	2.951	3.019	7,106,835	+0.02(+0.57%)
Jun 27, 2018	2.993	3.053	2.976	3.002	3,948,339	-0.02(-0.57%)
Jun 26, 2018	3.028	3.036	2.993	3.019	4,675,645	-0.05(-1.67%)
Jun 25, 2018	3.019	3.096	3.006	3.070	4,119,878	+0.04(+1.41%)
Jun 22, 2018	3.062	3.079	3.028	3.028	3,826,676	-0.03(-0.84%)
Jun 21, 2018	3.019	3.053	3.019	3.053	3,586,777	-0.03(-1.11%)
Jun 20, 2018	3.096	3.113	3.079	3.088	2,814,965	-0.03(-1.10%)
Jun 19, 2018	3.088	3.139	3.088	3.122	2,400,657	-0.01(-0.27%)
Jun 18, 2018	3.113	3.156	3.079	3.130	3,080,735	-0.04(-1.35%)
Jun 15, 2018		3.203	3.122	3.173	12,839,104	-0.09(-2.62%)
Jun 14, 2018	3.207	3.267	3.190	3.259	5,322,464	+0.07(+2.14%)
Jun 13, 2018	3.147	3.199	3.096	3.190	4,098,203	+0.02(+0.54%)
Jun 12, 2018	3.165	3.186	3.122	3.173	4,378,632	-0.03(-1.07%)
Jun 11, 2018	3.062	3.224	3.062	3.207	5,101,833	+0.10(+3.31%)
Jun 08, 2018	3.105	3.147	3.096	3.105	1,628,849	-0.03(-0.82%)
Jun 07, 2018	3.113	3.139	3.113	3.130	2,069,663	+0.03(+0.83%)
Jun 06, 2018			3.070	3.105	2,014,048	-0.02(-0.55%)
Jun 05, 2018	3.070	3.147	3.053	3.122	3,387,403	+0.03(+1.11%)
Jun 04, 2018	3.096	3.105	3.062	3.088	3,680,121	+0.05(+1.69%)