Skip to main content

Gold Fields Ltd ADR (NY: GFI )

15.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 3.664 3.698 3.647 3.647 2,406,585 +0.00(+0.00%)
Sep 28, 2017 3.613 3.681 3.588 3.647 3,451,141 +0.03(+0.70%)
Sep 27, 2017 3.597 3.647 3.580 3.622 3,546,176 -0.04(-1.15%)
Sep 26, 2017 3.664 3.690 3.601 3.664 3,820,976 -0.07(-1.81%)
Sep 25, 2017 3.613 3.762 3.597 3.732 4,381,738 +0.09(+2.56%)
Sep 22, 2017 3.656 3.690 3.605 3.639 3,680,820 +0.03(+0.70%)
Sep 21, 2017 3.613 3.681 3.580 3.613 5,650,906 +0.02(+0.47%)
Sep 20, 2017 3.707 3.808 3.563 3.597 6,983,800 -0.09(-2.52%)
Sep 19, 2017 3.613 3.715 3.613 3.690 4,313,043 +0.08(+2.11%)
Sep 18, 2017 3.639 3.643 3.571 3.613 4,941,055 -0.07(-1.84%)
Sep 15, 2017 3.757 3.774 3.673 3.681 11,934,116 -0.06(-1.58%)
Sep 14, 2017 3.639 3.783 3.639 3.740 5,452,161 +0.12(+3.27%)
Sep 13, 2017 3.766 3.766 3.613 3.622 5,495,303 -0.14(-3.60%)
Sep 12, 2017 3.715 3.774 3.673 3.757 4,164,279 +0.04(+1.14%)
Sep 11, 2017 3.732 3.766 3.707 3.715 5,010,897 -0.11(-2.88%)
Sep 08, 2017 3.943 3.943 3.783 3.825 7,189,335 -0.14(-3.42%)
Sep 07, 2017 3.893 3.977 3.859 3.960 6,932,431 +0.13(+3.33%)
Sep 06, 2017 3.917 3.942 3.799 3.833 6,587,054 -0.09(-2.36%)
Sep 05, 2017 3.816 3.934 3.791 3.925 6,334,702 +0.18(+4.94%)
Sep 01, 2017 3.774 3.774 3.681 3.740 2,806,559 -0.01(-0.22%)
Aug 31, 2017 3.715 3.808 3.707 3.749 5,797,927 +0.05(+1.36%)
Aug 30, 2017 3.749 3.765 3.669 3.698 3,436,563 -0.03(-0.68%)
Aug 29, 2017 3.799 3.833 3.677 3.723 6,702,344 +0.06(+1.61%)
Aug 28, 2017 3.539 3.673 3.530 3.665 6,857,413 +0.18(+5.06%)
Aug 25, 2017 3.513 3.526 3.446 3.488 3,695,119 +0.03(+0.73%)
Aug 24, 2017 3.555 3.555 3.446 3.463 5,751,631 -0.12(-3.29%)
Aug 23, 2017 3.656 3.673 3.547 3.581 6,246,477 -0.02(-0.47%)
Aug 22, 2017 3.740 3.744 3.597 3.597 6,787,507 -0.13(-3.39%)
Aug 21, 2017 3.673 3.782 3.673 3.723 5,999,180 +0.09(+2.55%)
Aug 18, 2017 3.547 3.669 3.522 3.631 13,415,494 +0.15(+4.35%)
Aug 17, 2017 3.480 3.555 3.438 3.480 9,064,844 +0.12(+3.50%)
Aug 16, 2017 3.312 3.402 3.295 3.362 5,752,133 +0.03(+1.01%)
Aug 15, 2017 3.345 3.379 3.312 3.328 4,080,126 -0.13(-3.65%)
Aug 14, 2017 3.438 3.471 3.396 3.455 3,617,126 -0.03(-0.72%)
Aug 11, 2017 3.463 3.492 3.438 3.480 4,734,271 +0.06(+1.72%)
Aug 10, 2017 3.505 3.513 3.421 3.421 7,095,792 -0.04(-1.21%)
Aug 09, 2017 3.446 3.547 3.429 3.463 6,927,685 +0.09(+2.74%)
Aug 08, 2017 3.354 3.404 3.307 3.370 4,260,788 +0.05(+1.52%)
Aug 07, 2017 3.345 3.362 3.299 3.320 2,736,430 -0.03(-1.00%)
Aug 04, 2017 3.312 3.370 3.286 3.354 4,731,367 +0.01(+0.25%)
Aug 03, 2017 3.312 3.362 3.312 3.345 4,388,800 +0.03(+0.76%)
Aug 02, 2017 3.320 3.379 3.286 3.320 4,747,219 -0.06(-1.74%)
Aug 01, 2017 3.337 3.421 3.337 3.379 5,332,130 +0.03(+0.75%)
Jul 31, 2017 3.362 3.404 3.328 3.354 7,740,509 -0.04(-1.24%)
Jul 28, 2017 3.303 3.404 3.282 3.396 5,976,606 +0.16(+4.94%)
Jul 27, 2017 3.303 3.328 3.207 3.236 7,674,171 -0.06(-1.79%)
Jul 26, 2017 3.202 3.337 3.202 3.295 10,023,354 +0.16(+5.09%)
Jul 25, 2017 3.177 3.211 3.110 3.135 5,028,948 -0.02(-0.53%)
Jul 24, 2017 3.211 3.228 3.135 3.152 3,899,777 -0.03(-0.79%)
Jul 21, 2017 3.186 3.236 3.160 3.177 3,339,890 +0.02(+0.53%)
Jul 20, 2017 3.177 3.194 3.131 3.160 2,991,985 -0.04(-1.31%)
Jul 19, 2017 3.202 3.244 3.169 3.202 4,412,004 +0.03(+0.79%)
Jul 18, 2017 3.236 3.253 3.144 3.177 5,300,571 -0.03(-0.79%)
Jul 17, 2017 3.219 3.236 3.169 3.202 6,661,647 +0.06(+1.87%)
Jul 14, 2017 3.169 3.211 3.135 3.144 5,945,343 +0.07(+2.19%)
Jul 13, 2017 3.135 3.144 3.068 3.076 5,639,636 -0.07(-2.14%)
Jul 12, 2017 3.118 3.177 3.085 3.144 4,853,777 +0.03(+1.08%)
Jul 11, 2017 3.043 3.118 3.026 3.110 5,978,889 +0.01(+0.27%)
Jul 10, 2017 2.942 3.110 2.908 3.102 6,774,950 +0.19(+6.65%)
Jul 07, 2017 2.925 2.942 2.883 2.908 6,305,145 -0.08(-2.54%)
Jul 06, 2017 2.967 3.017 2.942 2.984 7,905,981 -0.01(-0.28%)
Jul 05, 2017 2.883 3.001 2.878 2.992 8,039,323 +0.13(+4.40%)
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.