GFI: Historical Prices for GOLD FIELDS LTD ADS

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	14.35	14.73	14.30	14.64	5,861,100	14.64
19-Nov-09	14.18	14.73	13.97	14.68	8,775,700	14.68
18-Nov-09	14.70	14.79	14.21	14.32	5,756,900	14.32
17-Nov-09	14.63	14.80	14.33	14.71	6,197,100	14.71
16-Nov-09	14.69	15.19	14.64	15.00	6,591,700	15.00
13-Nov-09	14.12	14.57	14.02	14.45	4,314,300	14.45
12-Nov-09	14.49	14.59	13.89	14.10	6,969,000	14.10
11-Nov-09	14.94	14.94	14.41	14.65	5,412,200	14.65
10-Nov-09	14.50	14.73	14.30	14.62	5,238,600	14.62
9-Nov-09	14.63	14.75	14.36	14.56	5,988,400	14.56
6-Nov-09	14.00	14.30	13.87	14.00	6,403,600	14.00
5-Nov-09	13.76	13.82	13.51	13.70	5,629,000	13.70
4-Nov-09	14.07	14.29	13.47	13.71	11,188,600	13.71
3-Nov-09	12.49	14.05	12.49	14.01	12,139,000	14.01
2-Nov-09	12.83	13.29	12.52	12.82	7,214,000	12.82
30-Oct-09	13.06	13.13	12.41	12.75	7,374,800	12.75
29-Oct-09	12.91	13.66	12.91	13.41	5,732,700	13.41
28-Oct-09	13.33	13.57	12.69	12.69	6,611,800	12.69
27-Oct-09	13.47	13.71	13.24	13.48	6,760,400	13.48
26-Oct-09	14.13	14.38	13.46	13.52	7,241,000	13.52
23-Oct-09	14.29	14.42	14.10	14.16	5,741,400	14.16
22-Oct-09	14.21	14.38	14.01	14.18	6,158,900	14.18
21-Oct-09	14.16	14.68	14.05	14.15	6,932,300	14.15
20-Oct-09	14.35	14.39	13.95	14.18	6,573,400	14.18
19-Oct-09	14.49	14.52	14.15	14.44	6,110,000	14.44
16-Oct-09	14.39	14.72	14.31	14.53	6,286,300	14.53
15-Oct-09	14.35	14.82	14.33	14.53	6,250,200	14.53
14-Oct-09	15.06	15.17	14.81	14.92	5,638,200	14.92
13-Oct-09	14.85	15.12	14.59	15.05	7,008,900	15.05
12-Oct-09	14.77	15.08	14.50	14.66	3,969,400	14.66
9-Oct-09	14.68	14.87	14.41	14.64	5,660,400	14.64
8-Oct-09	14.85	15.24	14.68	14.99	8,334,400	14.99
7-Oct-09	14.92	15.02	14.56	14.93	7,951,900	14.93
6-Oct-09	14.49	15.06	14.20	14.89	13,165,100	14.89
5-Oct-09	13.42	14.03	13.36	13.97	5,932,100	13.97
2-Oct-09	13.20	13.75	13.17	13.28	7,843,600	13.28
1-Oct-09	13.72	13.79	13.34	13.43	8,885,700	13.43
30-Sep-09	13.79	13.88	13.25	13.78	9,881,400	13.78
29-Sep-09	13.29	13.65	13.15	13.59	5,495,900	13.59
28-Sep-09	13.22	13.71	13.10	13.29	4,530,100	13.29
25-Sep-09	13.39	13.64	13.26	13.39	7,005,400	13.39
24-Sep-09	13.67	13.67	13.08	13.31	6,556,000	13.31
23-Sep-09	13.70	13.88	13.38	13.38	6,699,600	13.38
22-Sep-09	14.14	14.19	13.90	13.98	5,759,500	13.98
21-Sep-09	13.85	13.92	13.58	13.70	7,288,300	13.70
18-Sep-09	14.20	14.32	13.82	14.16	9,521,200	14.16
17-Sep-09	14.66	14.80	13.80	14.12	7,864,600	14.12
16-Sep-09	14.90	15.00	14.70	14.76	7,783,500	14.76
15-Sep-09	14.18	14.55	14.14	14.53	7,338,600	14.53
14-Sep-09	14.01	14.43	13.96	14.18	6,471,600	14.18
11-Sep-09	14.52	14.77	14.25	14.42	7,144,200	14.42
10-Sep-09	13.72	14.27	13.56	14.19	6,323,100	14.19
9-Sep-09	14.36	14.45	13.57	13.81	7,920,700	13.81
8-Sep-09	14.50	14.54	14.01	14.09	9,066,600	14.09
4-Sep-09	13.60	13.73	13.51	13.63	6,433,400	13.63
3-Sep-09	13.32	14.21	13.13	13.73	14,350,900	13.73
2-Sep-09	12.04	13.23	11.92	13.20	13,254,800	13.20
1-Sep-09	11.86	12.10	11.65	11.86	4,489,900	11.86
31-Aug-09	11.91	12.12	11.85	12.07	3,053,800	12.07
28-Aug-09	12.21	12.25	11.89	12.18	3,454,800	12.18
27-Aug-09	11.81	12.15	11.56	12.07	2,866,300	12.07
26-Aug-09	11.78	11.84	11.56	11.75	3,088,000	11.75
26-Aug-09	$ 0.104 Dividend
25-Aug-09	12.38	12.41	11.97	12.09	3,606,700	11.99
24-Aug-09	12.04	12.33	11.90	11.91	3,235,700	11.81
21-Aug-09	12.36	12.41	12.13	12.20	3,091,200	12.10
20-Aug-09	11.86	12.07	11.76	12.03	3,166,900	11.93
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions