Skip to main content

Gold Fields Ltd ADR (NY: GFI )

16.45 -1.45 (-8.08%)
Streaming Delayed Price Updated: 1:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 3.647 3.870 3.647 3.870 10,431,284 +0.26(+7.31%)
Apr 28, 2016 3.466 3.639 3.425 3.606 6,729,513 +0.26(+7.62%)
Apr 27, 2016 3.252 3.359 3.203 3.351 5,229,373 +0.10(+3.04%)
Apr 26, 2016 3.351 3.359 3.236 3.252 6,784,536 -0.09(-2.71%)
Apr 25, 2016 3.326 3.425 3.285 3.343 6,001,292 +0.00(+0.00%)
Apr 22, 2016 3.458 3.512 3.314 3.343 8,152,453 -0.04(-1.22%)
Apr 21, 2016 3.582 3.614 3.335 3.384 11,606,793 -0.09(-2.61%)
Apr 20, 2016 3.524 3.697 3.433 3.475 9,078,670 -0.09(-2.54%)
Apr 19, 2016 3.483 3.590 3.442 3.565 8,623,649 +0.24(+7.18%)
Apr 18, 2016 3.335 3.392 3.252 3.326 4,933,788 -0.03(-0.98%)
Apr 15, 2016 3.269 3.380 3.223 3.359 4,447,825 +0.14(+4.35%)
Apr 14, 2016 3.359 3.425 3.195 3.219 6,072,515 -0.16(-4.63%)
Apr 13, 2016 3.458 3.532 3.367 3.376 5,524,900 -0.12(-3.53%)
Apr 12, 2016 3.565 3.573 3.419 3.499 6,733,198 -0.09(-2.52%)
Apr 11, 2016 3.475 3.614 3.466 3.590 6,458,979 +0.16(+4.81%)
Apr 08, 2016 3.228 3.433 3.219 3.425 7,446,162 +0.17(+5.32%)
Apr 07, 2016 3.186 3.285 3.186 3.252 7,161,085 +0.12(+3.95%)
Apr 06, 2016 3.211 3.232 3.096 3.129 10,750,477 -0.02(-0.78%)
Apr 05, 2016 3.203 3.219 3.055 3.153 9,940,818 +0.16(+5.51%)
Apr 04, 2016 3.211 3.219 2.981 2.989 8,742,695 -0.29(-8.79%)
Apr 01, 2016 3.153 3.277 3.104 3.277 5,882,456 +0.03(+1.02%)
Mar 31, 2016 3.285 3.310 3.240 3.244 6,039,297 +0.00(+0.00%)
Mar 30, 2016 3.244 3.277 3.170 3.244 8,237,171 -0.03(-1.01%)
Mar 29, 2016 3.055 3.293 2.964 3.277 10,148,644 +0.27(+9.04%)
Mar 28, 2016 3.046 3.055 2.898 3.005 5,577,069 +0.01(+0.27%)
Mar 24, 2016 2.948 2.997 2.997 2.997 8,334,679 +0.09(+3.12%)
Mar 23, 2016 3.063 3.104 2.898 2.906 12,028,144 -0.27(-8.55%)
Mar 22, 2016 3.195 3.219 3.100 3.178 8,477,851 +0.02(+0.52%)
Mar 21, 2016 3.112 3.219 3.088 3.162 8,914,719 +0.07(+2.13%)
Mar 18, 2016 3.137 3.203 3.046 3.096 22,577,076 -0.15(-4.57%)
Mar 17, 2016 3.524 3.540 3.219 3.244 18,119,774 -0.26(-7.51%)
Mar 16, 2016 3.137 3.540 3.120 3.507 10,281,361 +0.32(+10.08%)
Mar 15, 2016 3.104 3.195 2.997 3.186 8,183,952 +0.04(+1.31%)
Mar 14, 2016 3.343 3.376 3.145 3.145 12,072,671 -0.21(-6.37%)
Mar 11, 2016 3.425 3.499 3.318 3.359 7,652,679 -0.07(-2.16%)
Mar 10, 2016 3.318 3.458 3.302 3.433 8,329,303 +0.09(+2.71%)
Mar 09, 2016 3.260 3.409 3.178 3.343 8,138,992 -0.02(-0.66%)
Mar 08, 2016 3.554 3.595 3.336 3.365 9,799,472 -0.16(-4.65%)
Mar 07, 2016 3.398 3.591 3.398 3.529 8,194,589 +0.16(+4.88%)
Mar 04, 2016 3.439 3.636 3.332 3.365 11,364,876 -0.11(-3.30%)
Mar 03, 2016 3.242 3.513 3.225 3.480 10,178,464 +0.16(+4.69%)
Mar 02, 2016 3.209 3.389 3.151 3.324 8,852,134 +0.11(+3.58%)
Mar 01, 2016 3.447 3.472 3.209 3.209 9,031,501 -0.30(-8.43%)
Feb 29, 2016 3.414 3.521 3.307 3.504 7,304,119 +0.16(+4.91%)
Feb 26, 2016 3.389 3.496 3.291 3.340 9,190,797 -0.14(-4.01%)
Feb 25, 2016 3.365 3.570 3.357 3.480 5,478,630 +0.12(+3.67%)
Feb 24, 2016 3.398 3.541 3.324 3.357 9,205,951 +0.04(+1.24%)
Feb 23, 2016 3.184 3.373 3.168 3.316 10,629,758 -0.03(-0.98%)
Feb 22, 2016 3.069 3.369 3.061 3.348 10,800,520 +0.09(+2.77%)
Feb 19, 2016 3.225 3.373 3.217 3.258 6,579,815 -0.06(-1.73%)
Feb 18, 2016 2.848 3.348 2.823 3.316 13,246,757 -0.16(-4.72%)
Feb 17, 2016 3.389 3.488 3.365 3.480 6,556,232 +0.08(+2.42%)
Feb 16, 2016 3.463 3.611 3.283 3.398 12,957,354 -0.34(-9.21%)
Feb 12, 2016 3.537 3.742 3.742 3.742 10,432,306 +0.05(+1.33%)
Feb 11, 2016 3.677 3.775 3.463 3.693 12,222,580 +0.37(+11.11%)
Feb 10, 2016 3.283 3.340 3.069 3.324 9,515,813 +0.06(+1.76%)
Feb 09, 2016 3.455 3.513 3.250 3.266 9,054,342 -0.14(-4.10%)
Feb 08, 2016 3.472 3.513 3.389 3.406 8,518,820 -0.02(-0.48%)
Feb 05, 2016 3.102 3.422 3.028 3.422 7,381,106 +0.23(+7.20%)
Feb 04, 2016 3.266 3.348 3.151 3.193 12,033,171 +0.07(+2.10%)
Feb 03, 2016 2.856 3.168 2.848 3.127 13,694,100 +0.25(+8.55%)
Feb 02, 2016 2.848 2.979 2.790 2.881 6,701,273 -0.06(-1.96%)
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.