U.S. Markets closed

Gold Fields Limited (GFI.JO)

Johannesburg - Johannesburg Delayed Price. Currency in ZAc
Add to watchlist
12,480.00+184.00 (+1.50%)
At close: 5:03PM SAST
Show:
Historical Prices
Frequency:
Daily
Currency in ZAc
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202112,347.0012,442.0011,909.0011,987.0011,987.001,958,702
Sep 22, 202112,329.0012,627.0012,248.0012,480.0012,480.001,908,697
Sep 21, 202112,200.0012,542.0012,083.0012,296.0012,296.003,091,388
Sep 20, 202111,855.0012,311.0011,748.0012,213.0012,213.006,306,803
Sep 17, 202111,951.0012,186.0011,726.0011,726.0011,726.008,478,920
Sep 16, 202112,501.0012,581.0011,777.0011,850.0011,850.006,204,203
Sep 15, 202112,576.0012,741.0012,334.0012,646.0012,646.002,027,643
Sep 14, 202112,265.0012,726.0012,065.0012,726.0012,726.002,559,213
Sep 13, 202111,860.0012,262.0011,769.0012,260.0012,260.001,683,040
Sep 10, 202112,300.0012,450.0011,939.0012,029.0012,029.001,688,855
Sep 09, 202112,399.0012,679.0012,152.0012,217.0012,217.002,162,605
Sep 08, 202112,705.0012,747.0012,288.0012,384.0012,384.001,734,659
Sep 08, 2021210 Dividend
Sep 07, 202113,175.0013,381.0012,914.0012,952.0012,742.005,886,474
Sep 06, 202113,399.0013,423.0013,031.0013,269.0013,053.863,350,350
Sep 03, 202113,020.0013,465.0012,956.0013,465.0013,246.681,966,252
Sep 02, 202113,514.0013,510.0012,872.0013,012.0012,801.032,750,775
Sep 01, 202113,735.0013,953.0013,527.0013,545.0013,325.381,270,624
Aug 31, 202113,575.0013,809.0013,464.0013,648.0013,426.714,343,539
Aug 30, 202114,100.0014,164.0013,523.0013,559.0013,339.16991,090
Aug 27, 202113,778.0013,983.0013,592.0013,983.0013,756.282,489,959
Aug 26, 202113,683.0013,767.0013,411.0013,701.0013,478.861,385,847
Aug 25, 202113,900.0013,937.0013,448.0013,459.0013,240.782,526,078
Aug 24, 202113,900.0014,325.0013,966.0014,150.0013,920.584,039,567
Aug 23, 202113,850.0014,063.0013,546.0013,839.0013,614.621,995,107
Aug 20, 202113,500.0013,837.0013,426.0013,771.0013,547.724,733,150
Aug 19, 202112,899.0013,669.0012,601.0013,427.0013,209.304,211,950
Aug 18, 202113,265.0013,457.0012,986.0012,986.0012,775.452,283,888
Aug 17, 202113,022.0013,673.0013,098.0013,603.0013,382.455,243,567
Aug 16, 202112,900.0013,376.0012,900.0013,321.0013,105.022,685,352
Aug 13, 202112,840.0013,257.0012,811.0013,180.0012,966.302,945,678
Aug 12, 202113,107.0013,180.0012,679.0012,746.0012,539.341,996,187
Aug 11, 202112,700.0013,320.0012,689.0013,295.0013,079.447,937,375
Aug 10, 202112,850.0012,992.0012,463.0012,531.0012,327.835,217,351
Aug 06, 202114,070.0014,080.0013,155.0013,155.0012,941.713,346,930
Aug 05, 202114,422.0014,607.0014,115.0014,115.0013,886.142,553,294
Aug 04, 202114,409.0014,807.0014,289.0014,638.0014,400.662,493,378
Aug 03, 202114,076.0014,413.0014,120.0014,409.0014,175.382,867,999
Aug 02, 202114,300.0014,412.0014,032.0014,202.0013,971.731,430,987
Jul 30, 202114,400.0014,501.0013,985.0014,334.0014,101.594,061,962
Jul 29, 202114,322.0014,573.0013,904.0014,530.0014,294.423,533,745
Jul 28, 202113,949.0014,164.0013,950.0014,120.0013,891.061,842,835
Jul 27, 202113,614.0013,969.0013,550.0013,825.0013,600.852,240,606
Jul 26, 202113,783.0013,916.0013,649.0013,783.0013,559.532,230,588
Jul 23, 202113,795.0013,893.0013,402.0013,490.0013,271.281,827,399
Jul 22, 202113,550.0013,783.0013,400.0013,600.0013,379.492,262,844
Jul 21, 202113,787.0013,888.0013,481.0013,537.0013,317.513,767,445
Jul 20, 202113,665.0014,034.0013,610.0013,766.0013,542.802,009,442
Jul 19, 202113,400.0013,593.0013,217.0013,541.0013,321.452,078,131
Jul 16, 202113,934.0014,101.0013,792.0013,861.0013,636.264,264,840
Jul 15, 202113,920.0014,175.0013,883.0013,934.0013,708.083,823,676
Jul 14, 202113,789.0014,035.0013,623.0013,957.0013,730.714,549,258
Jul 13, 202113,125.0013,769.0013,031.0013,738.0013,515.264,343,649
Jul 12, 202112,969.0013,481.0012,958.0013,481.0013,262.423,106,515
Jul 09, 202112,826.0012,962.0012,732.0012,932.0012,722.322,586,130
Jul 08, 202113,200.0013,500.0012,890.0012,931.0012,721.343,005,273
Jul 07, 202113,401.0013,654.0013,177.0013,331.0013,114.854,121,034
Jul 06, 202113,401.0013,669.0013,400.0013,467.0013,248.652,739,952
Jul 05, 202113,274.0013,286.0013,053.0013,286.0013,070.581,850,342
Jul 02, 202113,171.0013,505.0013,077.0013,237.0013,022.384,861,151
Jul 01, 202112,850.0013,319.0012,854.0013,150.0012,936.793,870,907
Jun 30, 202112,710.0012,880.0012,608.0012,840.0012,631.822,276,924
Jun 29, 202112,800.0012,856.0012,480.0012,709.0012,502.943,696,746
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 2021------
Jun 21, 202113,210.0013,398.0013,069.0013,235.0013,020.412,606,705
Jun 18, 202113,350.0013,707.0013,235.0013,355.0013,138.477,739,874
Jun 17, 202113,380.0013,702.0013,050.0013,280.0013,064.6812,049,324
Jun 15, 202114,305.0014,700.0014,105.0014,192.0013,961.894,907,795
Jun 14, 202114,700.0014,752.0014,302.0014,426.0014,192.103,341,711
Jun 11, 202115,181.0015,398.0014,932.0015,016.0014,772.542,106,732
Jun 10, 202114,871.0015,032.0014,672.0014,932.0014,689.903,246,064
Jun 09, 202114,770.0015,049.0014,721.0014,901.0014,659.404,557,438
Jun 08, 202115,352.0015,501.0014,905.0015,030.0014,786.313,271,339
Jun 07, 202115,480.0015,499.0015,286.0015,310.0015,061.771,578,885
Jun 04, 202115,620.0015,937.0015,538.0015,620.0015,366.743,587,717
Jun 03, 202116,250.0016,269.0015,721.0015,928.0015,669.752,762,549
Jun 02, 202116,655.0016,803.0016,342.0016,443.0016,176.403,925,014
Jun 01, 202117,599.0017,640.0016,680.0016,702.0016,431.204,248,311
May 31, 202116,944.0017,451.0016,701.0017,358.0017,076.563,167,528
May 28, 202116,660.0016,867.0016,612.0016,687.0016,416.443,875,766
May 27, 202116,700.0016,994.0016,763.0016,961.0016,686.007,063,104
May 26, 202117,001.0017,315.0016,943.0016,943.0016,668.295,843,951
May 25, 202116,700.0017,035.0016,558.0016,911.0016,636.816,454,893
May 24, 202116,760.0017,062.0016,501.0016,844.0016,570.903,637,621
May 21, 202117,100.0017,166.0016,826.0016,918.0016,643.705,630,444
May 20, 202116,599.0017,400.0016,500.0017,299.0017,018.525,219,169
May 19, 202116,820.0017,652.0016,757.0017,125.0016,847.345,897,252
May 18, 202116,720.0017,040.0016,489.0016,820.0016,547.295,311,465
May 17, 202115,890.0016,600.0015,898.3016,484.0016,216.734,386,025
May 14, 202115,037.0015,778.0015,021.0015,634.0015,380.513,369,720
May 13, 202114,950.0015,190.0014,792.0015,037.0014,793.192,927,106
May 12, 202114,751.0015,316.0014,725.0015,169.0014,923.053,460,804
May 11, 202114,500.0015,089.0014,396.0014,698.0014,459.695,679,336
May 10, 202114,864.0015,385.0014,745.0015,047.0014,803.033,884,823
May 07, 202114,399.0015,087.0014,287.1014,676.0014,438.053,034,764
May 06, 202113,900.0014,409.0013,552.0014,337.0014,104.542,529,836
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...