Skip to main content

Gold Fields Ltd ADR (NY: GFI )

14.70 +0.33 (+2.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 9.340 9.505 9.194 9.232 3,637,632 -0.08(-0.89%)
Sep 29, 2005 9.003 9.372 9.003 9.314 4,517,608 +0.43(+4.86%)
Sep 28, 2005 8.781 8.889 8.647 8.882 1,908,844 +0.24(+2.72%)
Sep 27, 2005 8.800 8.901 8.622 8.647 4,025,288 -0.25(-2.86%)
Sep 26, 2005 8.450 9.022 8.330 8.901 3,233,766 +0.39(+4.63%)
Sep 23, 2005 8.507 8.603 8.368 8.507 3,222,276 -0.20(-2.33%)
Sep 22, 2005 8.908 8.946 8.654 8.711 3,358,262 -0.25(-2.83%)
Sep 21, 2005 8.781 8.984 8.774 8.965 5,258,135 +0.37(+4.36%)
Sep 20, 2005 8.590 8.933 8.527 8.590 4,484,241 -0.15(-1.74%)
Sep 19, 2005 8.743 8.971 8.666 8.743 10,006,480 +0.19(+2.23%)
Sep 16, 2005 8.450 8.609 8.425 8.552 9,993,574 +0.48(+5.98%)
Sep 15, 2005 8.050 8.145 7.961 8.069 5,532,626 +0.19(+2.42%)
Sep 14, 2005 7.561 7.878 7.561 7.878 2,756,555 +0.52(+7.08%)
Sep 13, 2005 7.510 7.510 7.332 7.357 1,264,798 -0.18(-2.36%)
Sep 12, 2005 7.529 7.593 7.472 7.535 1,808,113 +0.03(+0.42%)
Sep 09, 2005 7.446 7.624 7.434 7.504 1,891,373 +0.10(+1.37%)
Sep 08, 2005 7.377 7.453 7.338 7.402 1,393,072 +0.04(+0.52%)
Sep 07, 2005 7.364 7.408 7.281 7.364 498,144 +0.00(+0.00%)
Sep 06, 2005 7.370 7.415 7.281 7.364 793,568 -0.03(-0.43%)
Sep 02, 2005 7.459 7.465 7.338 7.396 1,235,366 +0.03(+0.43%)
Sep 01, 2005 7.313 7.402 7.256 7.364 1,576,748 +0.08(+1.13%)
Aug 31, 2005 7.065 7.281 7.065 7.281 2,174,049 +0.36(+5.23%)
Aug 30, 2005 6.894 7.027 6.894 6.919 1,590,441 -0.10(-1.45%)
Aug 29, 2005 6.964 7.148 6.951 7.021 1,541,492 +0.10(+1.47%)
Aug 26, 2005 6.983 7.072 6.792 6.919 2,724,761 -0.04(-0.55%)
Aug 25, 2005 6.964 6.989 6.913 6.957 1,632,937 +0.00(+0.00%)
Aug 24, 2005 7.122 7.135 6.881 6.957 3,890,560 -0.12(-1.71%)
Aug 23, 2005 7.103 7.148 7.065 7.078 1,406,765 +0.04(+0.54%)
Aug 22, 2005 7.186 7.192 7.014 7.040 1,344,123 -0.05(-0.72%)
Aug 19, 2005 7.052 7.110 6.995 7.091 1,397,007 +0.04(+0.63%)
Aug 18, 2005 7.135 7.160 6.995 7.046 2,167,753 -0.11(-1.51%)
Aug 17, 2005 7.408 7.408 7.059 7.154 3,175,373 -0.26(-3.51%)
Aug 16, 2005 7.453 7.567 7.377 7.415 2,451,530 +0.02(+0.26%)
Aug 15, 2005 7.516 7.561 7.370 7.396 3,735,687 -0.03(-0.34%)
Aug 12, 2005 7.307 7.446 7.243 7.421 3,182,613 +0.18(+2.46%)
Aug 11, 2005 7.002 7.269 6.995 7.243 4,032,213 +0.32(+4.59%)
Aug 10, 2005 6.894 7.002 6.855 6.925 1,988,799 +0.06(+0.93%)
Aug 09, 2005 6.970 6.989 6.843 6.862 3,074,800 -0.08(-1.19%)
Aug 08, 2005 7.084 7.084 6.925 6.944 1,635,770 -0.10(-1.44%)
Aug 05, 2005 7.180 7.180 6.964 7.046 2,376,454 -0.09(-1.25%)
Aug 04, 2005 7.230 7.256 7.052 7.135 4,065,737 +0.05(+0.72%)
Aug 03, 2005 6.843 7.199 6.817 7.084 4,576,473 +0.22(+3.15%)
Aug 02, 2005 6.767 6.881 6.728 6.868 1,286,518 +0.06(+0.84%)
Aug 01, 2005 6.906 6.906 6.767 6.811 831,184 -0.04(-0.65%)
Jul 29, 2005 6.881 6.976 6.836 6.856 1,460,750 +0.04(+0.56%)
Jul 28, 2005 6.881 6.938 6.792 6.817 1,680,469 +0.00(+0.00%)
Jul 27, 2005 6.862 6.875 6.747 6.817 1,395,118 +0.03(+0.37%)
Jul 26, 2005 6.760 6.824 6.735 6.792 984,798 -0.03(-0.47%)
Jul 25, 2005 6.938 6.957 6.824 6.824 1,200,897 -0.13(-1.92%)
Jul 22, 2005 7.002 7.002 6.906 6.957 1,463,268 -0.03(-0.45%)
Jul 21, 2005 6.995 7.046 6.913 6.989 3,743,714 +0.02(+0.27%)
Jul 20, 2005 6.938 7.014 6.913 6.970 1,402,830 +0.05(+0.73%)
Jul 19, 2005 6.913 6.919 6.836 6.919 1,349,789 -0.06(-0.82%)
Jul 18, 2005 6.944 7.021 6.932 6.976 1,543,223 +0.04(+0.64%)
Jul 15, 2005 7.091 7.097 6.868 6.932 2,508,663 -0.15(-2.15%)
Jul 14, 2005 7.326 7.370 7.078 7.084 1,480,582 -0.24(-3.30%)
Jul 13, 2005 7.370 7.421 7.275 7.326 2,375,352 -0.05(-0.69%)
Jul 12, 2005 7.516 7.548 7.262 7.377 1,654,971 -0.03(-0.34%)
Jul 11, 2005 7.307 7.446 7.307 7.402 2,554,464 +0.21(+2.92%)
Jul 08, 2005 7.167 7.294 7.129 7.192 744,776 +0.00(+0.00%)
Jul 07, 2005 7.243 7.288 7.103 7.192 1,240,245 +0.02(+0.27%)
Jul 06, 2005 7.192 7.218 7.122 7.173 1,666,461 +0.06(+0.80%)
Jul 05, 2005 7.243 7.275 7.116 7.116 2,139,108 -0.13(-1.84%)
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.