GFI.JO - Gold Fields Limited

Johannesburg - Johannesburg Delayed Price. Currency in ZAc
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20209,072.009,142.008,900.009,141.009,141.00941,523
Jan 23, 20209,188.009,251.008,978.009,165.009,165.001,560,014
Jan 22, 20209,126.009,334.009,073.009,107.009,107.001,237,377
Jan 21, 20209,385.009,540.009,004.009,099.009,099.003,093,915
Jan 20, 20208,927.009,331.009,000.009,297.009,297.001,813,798
Jan 17, 20208,902.009,050.008,810.008,939.008,939.002,625,714
Jan 16, 20208,864.008,963.008,799.008,903.008,903.001,295,386
Jan 15, 20208,750.008,944.008,724.008,776.008,776.001,395,348
Jan 14, 20208,618.008,734.008,501.008,734.008,734.002,439,136
Jan 13, 20208,748.008,931.008,754.008,833.008,833.001,342,426
Jan 10, 20208,800.008,889.008,718.008,832.008,832.001,345,466
Jan 09, 20208,877.008,950.008,684.008,941.008,941.002,456,115
Jan 08, 20209,749.009,750.009,298.009,345.009,345.003,190,360
Jan 07, 20209,428.009,518.009,234.009,442.009,442.001,416,482
Jan 06, 20209,870.009,910.009,595.009,687.009,687.002,037,366
Jan 03, 20209,689.009,778.009,540.009,616.009,616.001,915,922
Jan 02, 20209,489.009,517.009,334.009,400.009,400.00984,128
Dec 31, 20199,440.009,602.009,488.009,587.009,587.00573,976
Dec 30, 20199,315.009,391.009,226.009,383.009,383.00632,759
Dec 27, 20199,226.009,539.009,249.009,311.009,311.00965,599
Dec 24, 20198,847.009,094.008,846.009,075.009,075.00342,075
Dec 23, 20198,759.008,827.008,504.008,651.008,651.001,486,602
Dec 20, 20198,621.008,906.008,694.008,811.008,811.006,454,063
Dec 19, 20198,736.008,786.008,590.008,670.008,670.005,018,367
Dec 18, 20198,525.008,645.008,466.008,530.008,530.002,172,980
Dec 17, 20198,465.008,826.008,422.008,675.008,675.003,080,514
Dec 13, 20198,679.008,710.008,368.008,678.008,678.002,224,781
Dec 12, 20198,900.009,173.008,840.008,971.008,971.001,880,854
Dec 11, 20198,612.008,860.008,567.008,787.008,787.002,479,827
Dec 10, 20198,480.008,731.008,380.008,725.008,725.001,448,437
Dec 09, 20198,556.008,595.008,459.008,504.008,504.001,238,641
Dec 06, 20198,794.008,953.008,561.008,666.008,666.002,067,489
Dec 05, 20198,670.008,900.008,447.008,746.008,746.003,539,793
Dec 04, 20198,309.008,844.008,299.008,480.008,480.004,625,559
Dec 03, 20197,752.008,299.007,691.008,250.008,250.002,355,551
Dec 02, 20197,748.007,861.007,620.007,775.007,775.001,824,046
Nov 29, 20197,723.007,766.007,515.007,695.007,695.001,491,448
Nov 28, 20197,688.007,776.007,573.007,699.007,699.001,620,154
Nov 27, 20197,670.007,783.007,501.007,530.007,530.001,601,560
Nov 26, 20197,500.007,787.007,384.007,427.007,427.008,626,512
Nov 25, 20197,674.007,794.007,621.007,761.007,761.002,532,793
Nov 22, 20197,855.007,870.007,680.007,768.007,768.001,351,374
Nov 21, 20198,055.008,160.007,855.008,034.008,034.002,576,692
Nov 20, 20198,045.008,250.008,039.008,185.008,185.001,484,003
Nov 19, 20198,087.008,148.007,926.008,043.008,043.001,482,017
Nov 18, 20197,899.008,030.007,779.007,990.007,990.001,611,879
Nov 15, 20197,980.008,110.007,741.008,008.008,008.001,665,057
Nov 14, 20197,977.008,137.007,935.008,064.008,064.001,436,723
Nov 13, 20197,725.007,944.007,774.007,903.007,903.002,316,991
Nov 12, 20197,588.007,715.007,456.007,598.007,598.002,351,292
Nov 11, 20197,655.007,816.007,583.007,654.007,654.002,346,554
Nov 08, 20197,700.008,008.007,512.007,645.007,645.003,335,356
Nov 07, 20198,338.008,497.008,086.008,160.008,160.002,366,358
Nov 06, 20198,318.008,411.008,172.008,339.008,339.002,318,871
Nov 05, 20198,731.008,859.008,277.008,422.008,422.003,133,324
Nov 04, 20199,160.009,140.008,791.008,880.008,880.001,488,689
Nov 01, 20199,303.009,416.009,124.009,164.009,164.001,908,050
Oct 31, 20198,882.009,379.008,593.009,294.009,294.003,806,574
Oct 30, 20198,354.008,870.008,120.008,793.008,793.002,211,303
Oct 29, 20198,373.008,459.008,131.008,251.008,251.002,270,200
Oct 28, 20198,665.008,719.008,316.008,438.008,438.002,072,303
Oct 25, 20198,550.008,835.008,512.008,662.008,662.002,379,626
Oct 24, 20198,350.008,548.008,207.008,548.008,548.001,973,747
Oct 23, 20198,031.008,423.008,021.008,350.008,350.002,501,063
Oct 22, 20198,190.008,198.007,963.007,993.007,993.002,042,306
Oct 21, 20198,375.008,458.008,275.008,331.008,331.001,618,666
Oct 18, 20198,246.008,496.008,216.008,269.008,269.002,053,023
Oct 17, 20198,255.008,355.008,000.008,153.008,153.003,295,955
Oct 16, 20198,105.008,352.008,051.008,257.008,257.003,251,544
Oct 15, 20198,350.008,511.008,228.008,268.008,268.002,046,341
Oct 14, 20198,160.008,410.008,103.008,376.008,376.002,703,058
Oct 11, 20198,608.008,775.008,046.008,090.008,090.005,777,113
Oct 10, 20198,577.008,658.008,336.008,441.008,441.002,758,833
Oct 09, 20198,450.008,673.008,395.008,586.008,586.001,925,349
Oct 08, 20198,094.008,621.008,062.008,384.008,384.002,893,778
Oct 07, 20198,136.008,231.007,974.008,231.008,231.001,503,377
Oct 04, 20197,879.008,161.007,740.007,827.007,827.005,001,961
Oct 03, 20197,849.008,066.007,796.007,994.007,994.002,215,087
Oct 02, 20197,790.007,920.007,631.007,868.007,868.003,325,194
Oct 01, 20197,422.007,825.007,367.007,825.007,825.002,336,909
Sep 30, 20197,680.007,798.007,460.007,612.007,612.003,107,803
Sep 27, 20197,928.008,031.007,693.007,780.007,780.003,212,821
Sep 26, 20198,105.008,305.008,026.008,162.008,162.003,199,732
Sep 25, 20198,105.008,300.008,010.008,120.008,120.004,217,690
Sep 23, 20197,587.007,831.007,581.007,801.007,801.004,044,006
Sep 20, 20197,270.007,598.007,300.007,473.007,473.0015,684,048
Sep 19, 20196,922.007,227.006,802.007,199.007,199.005,870,419
Sep 18, 20196,889.007,070.006,841.007,035.007,035.004,492,451
Sep 17, 20196,735.007,098.006,743.006,861.006,861.004,692,029
Sep 16, 20196,979.007,180.006,649.006,796.006,796.006,721,557
Sep 13, 20197,060.007,103.006,751.006,830.006,830.002,852,530
Sep 12, 20197,325.007,754.007,266.007,421.007,421.005,053,396
Sep 11, 20197,430.007,544.007,286.007,475.007,475.002,551,586
Sep 10, 20197,462.007,557.007,302.007,469.007,469.003,137,308
Sep 09, 20197,840.007,971.007,543.007,584.007,584.003,653,041
Sep 06, 20197,908.008,186.007,915.008,014.008,014.003,194,291
Sep 05, 20198,242.008,531.008,104.008,150.008,150.004,310,516
Sep 04, 20198,697.008,696.008,341.008,450.008,450.002,611,948
Sep 04, 201960 Dividend
Sep 03, 20198,805.009,010.008,791.009,010.008,950.002,020,214
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...