Skip to main content

Gold Fields Ltd ADR (NY: GFI )

15.89 +0.28 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 11.59 11.81 11.51 11.56 2,228,832 -0.30(-2.51%)
Sep 28, 2006 11.96 12.13 11.81 11.86 2,207,537 -0.22(-1.82%)
Sep 27, 2006 11.98 12.18 11.66 12.08 3,281,370 +0.16(+1.36%)
Sep 26, 2006 11.75 11.97 11.63 11.92 2,544,701 +0.41(+3.55%)
Sep 25, 2006 11.58 11.58 11.20 11.51 2,699,010 -0.07(-0.62%)
Sep 22, 2006 11.62 11.77 11.52 11.58 3,113,636 +0.25(+2.23%)
Sep 21, 2006 11.49 11.56 11.20 11.33 3,776,546 -0.08(-0.68%)
Sep 20, 2006 11.54 11.75 11.39 11.41 2,720,150 +0.03(+0.23%)
Sep 19, 2006 11.70 11.77 11.38 11.38 3,423,797 -0.32(-2.77%)
Sep 18, 2006 11.30 11.70 11.17 11.70 4,506,425 +0.30(+2.67%)
Sep 15, 2006 11.43 11.54 11.18 11.40 5,193,407 +0.17(+1.56%)
Sep 14, 2006 11.67 11.73 11.19 11.22 6,932,618 -0.41(-3.56%)
Sep 13, 2006 11.44 11.78 11.41 11.64 4,119,265 +0.03(+0.28%)
Sep 12, 2006 11.54 11.84 11.43 11.61 5,585,504 -0.17(-1.49%)
Sep 11, 2006 11.99 12.13 11.74 11.78 6,371,243 -0.92(-7.24%)
Sep 08, 2006 12.88 13.03 12.64 12.70 3,921,750 -0.59(-4.44%)
Sep 07, 2006 13.47 13.63 13.21 13.29 3,458,362 -0.73(-5.22%)
Sep 06, 2006 14.00 14.33 13.97 14.02 2,634,972 -0.21(-1.46%)
Sep 05, 2006 13.64 14.29 13.61 14.23 4,866,273 +1.06(+8.02%)
Sep 01, 2006 12.99 13.45 12.80 13.17 2,357,216 +0.29(+2.26%)
Aug 31, 2006 13.03 13.03 12.66 12.88 3,110,550 -0.16(-1.24%)
Aug 30, 2006 13.09 13.12 12.83 13.05 2,641,298 +0.19(+1.51%)
Aug 29, 2006 12.84 12.89 12.49 12.85 2,546,090 -0.03(-0.25%)
Aug 28, 2006 13.09 13.12 12.83 12.88 1,897,068 -0.36(-2.74%)
Aug 25, 2006 13.21 13.45 13.16 13.25 1,299,123 +0.12(+0.89%)
Aug 24, 2006 13.37 13.49 13.08 13.13 1,815,748 -0.16(-1.17%)
Aug 23, 2006 13.56 13.65 13.15 13.29 2,159,856 -0.05(-0.34%)
Aug 22, 2006 13.21 13.52 13.12 13.33 2,370,795 +0.03(+0.19%)
Aug 21, 2006 12.75 13.40 12.73 13.30 3,347,568 +0.78(+6.21%)
Aug 18, 2006 12.47 12.57 12.13 12.53 4,243,175 -0.15(-1.18%)
Aug 17, 2006 13.03 13.14 12.55 12.68 3,268,254 -0.38(-2.93%)
Aug 16, 2006 13.17 13.31 13.01 13.06 3,873,452 +0.02(+0.15%)
Aug 15, 2006 12.90 13.12 12.87 13.04 3,209,153 +0.08(+0.65%)
Aug 14, 2006 13.02 13.22 12.88 12.95 3,329,051 -0.43(-3.20%)
Aug 11, 2006 13.91 14.00 13.27 13.38 2,645,927 -0.47(-3.41%)
Aug 10, 2006 13.84 13.93 13.63 13.86 1,962,649 -0.05(-0.37%)
Aug 09, 2006 14.00 14.19 13.71 13.91 2,674,937 +0.23(+1.71%)
Aug 08, 2006 13.74 13.96 13.58 13.67 2,595,006 -0.18(-1.26%)
Aug 07, 2006 13.82 14.13 13.75 13.85 1,397,417 +0.15(+1.09%)
Aug 04, 2006 14.26 14.32 13.65 13.70 2,707,188 -0.38(-2.72%)
Aug 03, 2006 14.39 14.42 13.93 14.08 3,516,999 -0.70(-4.73%)
Aug 02, 2006 14.36 14.84 14.00 14.78 3,630,107 +0.69(+4.92%)
Aug 01, 2006 13.54 14.13 13.42 14.09 2,982,629 +0.58(+4.27%)
Jul 31, 2006 13.61 13.73 13.45 13.51 2,061,098 -0.22(-1.60%)
Jul 28, 2006 13.45 13.79 13.38 13.73 2,064,802 +0.48(+3.62%)
Jul 27, 2006 13.90 13.95 13.16 13.25 3,261,618 -0.44(-3.22%)
Jul 26, 2006 13.33 13.82 13.24 13.69 2,998,214 +0.06(+0.43%)
Jul 25, 2006 13.45 13.76 13.13 13.63 3,329,514 +0.10(+0.72%)
Jul 24, 2006 13.16 13.57 12.97 13.54 4,497,321 +0.18(+1.36%)
Jul 21, 2006 14.33 14.34 13.36 13.36 6,971,966 -0.98(-6.83%)
Jul 20, 2006 14.92 15.03 14.33 14.33 3,258,841 -0.89(-5.87%)
Jul 19, 2006 14.55 15.23 14.49 15.23 4,429,117 +0.52(+3.52%)
Jul 18, 2006 15.21 15.27 14.51 14.71 3,597,394 -0.42(-2.78%)
Jul 17, 2006 15.07 15.37 15.03 15.13 4,775,848 +0.14(+0.91%)
Jul 14, 2006 15.03 15.13 14.77 15.00 2,266,637 +0.12(+0.83%)
Jul 13, 2006 15.22 15.36 14.69 14.87 3,353,895 -0.62(-3.98%)
Jul 12, 2006 15.62 15.86 15.31 15.49 4,377,732 -0.13(-0.83%)
Jul 11, 2006 15.40 15.62 15.24 15.62 2,412,767 +0.34(+2.21%)
Jul 10, 2006 15.12 15.46 15.03 15.28 2,714,132 +0.05(+0.30%)
Jul 07, 2006 15.31 15.86 15.16 15.24 3,914,960 -0.08(-0.51%)
Jul 06, 2006 15.09 15.35 14.98 15.31 3,322,879 +0.31(+2.07%)
Jul 05, 2006 15.50 15.51 14.79 15.00 5,194,950 -0.48(-3.10%)
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.