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 (%)
Oct 29, 2021 8.662 8.680 8.487 8.542 4,072,693 -0.29(-3.23%)
Oct 28, 2021 8.929 9.035 8.809 8.828 3,548,086 -0.09(-1.03%)
Oct 27, 2021 8.966 9.039 8.883 8.920 2,182,465 -0.08(-0.92%)
Oct 26, 2021 8.892 9.012 9.003 2,656,062 +0.04(+0.41%)
Oct 25, 2021 9.021 9.058 8.929 8.966 3,255,441 +0.07(+0.83%)
Oct 22, 2021 8.828 9.242 8.819 8.892 7,009,951 +0.26(+2.99%)
Oct 21, 2021 8.671 8.699 8.542 8.634 4,011,827 -0.06(-0.74%)
Oct 20, 2021 8.791 8.878 8.680 8.699 4,653,357 +0.06(+0.64%)
Oct 19, 2021 8.726 8.745 8.579 8.644 3,015,002 +0.15(+1.73%)
Oct 18, 2021 8.561 8.653 8.478 8.496 3,040,297 -0.13(-1.49%)
Oct 15, 2021 8.367 8.653 8.289 8.625 5,083,456 -0.13(-1.47%)
Oct 14, 2021 8.782 8.837 8.625 8.754 5,757,745 +0.11(+1.28%)
Oct 13, 2021 8.524 8.699 8.496 8.644 6,758,060 +0.30(+3.64%)
Oct 12, 2021 8.193 8.441 8.137 8.340 4,681,763 +0.27(+3.31%)
Oct 11, 2021 8.073 8.202 7.972 8.073 3,655,611 +0.03(+0.34%)
Oct 08, 2021 8.220 8.275 7.962 8.045 4,348,979 +0.14(+1.75%)
Oct 07, 2021 7.686 7.981 7.686 7.907 7,485,299 +0.17(+2.26%)
Oct 06, 2021 7.511 7.742 7.456 7.732 11,096,095 +0.24(+3.19%)
Oct 05, 2021 7.475 7.557 7.378 7.493 8,343,837 -0.04(-0.49%)
Oct 04, 2021 7.548 7.696 7.516 7.530 9,650,794 +0.00(+0.00%)
Oct 01, 2021 7.567 7.617 7.456 7.530 3,387,662 +0.06(+0.74%)
Sep 30, 2021 7.373 7.594 7.355 7.475 9,050,143 +0.34(+4.77%)
Sep 29, 2021 7.272 7.290 7.134 7.134 6,181,526 -0.14(-1.90%)
Sep 28, 2021 7.318 7.419 7.240 7.272 7,600,272 -0.21(-2.83%)
Sep 27, 2021 7.475 7.576 7.419 7.484 3,400,728 +0.02(+0.25%)
Sep 24, 2021 7.438 7.548 7.401 7.465 3,721,321 +0.01(+0.12%)
Sep 23, 2021 7.567 7.594 7.447 7.456 4,740,182 -0.23(-2.99%)
Sep 22, 2021 7.677 7.903 7.622 7.686 4,969,459 +0.17(+2.20%)
Sep 21, 2021 7.677 7.686 7.456 7.521 5,506,137 -0.15(-1.92%)
Sep 20, 2021 7.530 7.682 7.465 7.668 6,379,234 +0.18(+2.46%)
Sep 17, 2021 7.419 7.493 7.300 7.484 7,421,717 -0.03(-0.37%)
Sep 16, 2021 7.603 7.622 7.392 7.511 8,419,277 -0.51(-6.31%)
Sep 15, 2021 7.944 8.101 7.944 8.018 3,880,739 -0.04(-0.46%)
Sep 14, 2021 8.119 8.193 7.889 8.055 5,720,523 +0.10(+1.27%)
Sep 13, 2021 7.677 8.055 7.626 7.953 6,840,040 +0.37(+4.85%)
Sep 10, 2021 7.889 7.921 7.576 7.585 10,871,406 -0.41(-5.18%)
Sep 09, 2021 8.156 8.156 7.866 7.999 6,099,489 +0.03(+0.32%)
Sep 08, 2021 8.064 8.091 7.892 7.974 4,506,923 -0.10(-1.23%)
Sep 07, 2021 8.263 8.322 8.060 8.073 8,892,088 -0.23(-2.73%)
Sep 03, 2021 8.309 8.485 8.232 8.300 4,569,879 +0.14(+1.78%)
Sep 02, 2021 8.290 8.309 8.096 8.155 4,857,177 -0.24(-2.80%)
Sep 01, 2021 8.589 8.653 8.372 8.390 4,946,790 -0.19(-2.22%)
Aug 31, 2021 8.363 8.580 8.318 8.580 10,513,711 +0.33(+4.06%)
Aug 30, 2021 8.598 8.616 8.128 8.245 8,386,657 -0.35(-4.11%)
Aug 27, 2021 8.245 8.625 8.191 8.598 5,173,419 +0.42(+5.09%)
Aug 26, 2021 8.164 8.300 8.100 8.182 3,531,701 -0.01(-0.11%)
Aug 25, 2021 8.327 8.327 8.082 8.191 4,708,989 -0.21(-2.48%)
Aug 24, 2021 8.490 8.526 8.358 8.399 4,927,051 +0.10(+1.20%)
Aug 23, 2021 8.281 8.381 8.100 8.300 4,565,154 +0.18(+2.23%)
Aug 20, 2021 7.956 8.150 7.956 8.119 7,812,236 +0.17(+2.16%)
Aug 19, 2021 7.829 8.069 7.820 7.947 5,895,720 +0.14(+1.86%)
Aug 18, 2021 8.037 8.051 7.757 7.802 5,858,454 -0.24(-2.93%)
Aug 17, 2021 7.965 8.214 7.933 8.037 7,663,490 +0.15(+1.95%)
Aug 16, 2021 8.055 8.150 7.838 7.883 9,557,461 -0.07(-0.91%)
Aug 13, 2021 7.947 8.082 7.901 7.956 3,859,759 +0.15(+1.97%)
Aug 12, 2021 7.901 7.910 7.707 7.802 5,155,835 -0.20(-2.49%)
Aug 11, 2021 7.956 8.141 7.919 8.001 6,576,488 +0.30(+3.88%)
Aug 10, 2021 7.702 7.811 7.575 7.702 5,983,180 -0.10(-1.28%)
Aug 09, 2021 7.856 8.010 7.751 7.802 5,162,913 -0.18(-2.27%)
Aug 06, 2021 8.354 8.381 7.974 7.983 10,628,088 -0.77(-8.79%)
Aug 05, 2021 9.078 9.096 8.684 8.752 5,117,634 -0.33(-3.69%)
Aug 04, 2021 9.259 9.358 9.060 9.087 6,752,779 +0.08(+0.90%)
Aug 03, 2021 8.888 9.069 8.838 9.006 4,782,893 +0.14(+1.63%)
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.