GFI - Gold Fields Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20195.886.115.856.106.1015,192,300
Aug 22, 20195.855.905.685.795.796,480,700
Aug 21, 20195.755.915.735.815.816,346,300
Aug 20, 20195.505.925.465.825.827,211,100
Aug 19, 20195.135.505.115.395.398,684,300
Aug 16, 20195.195.415.185.395.397,899,900
Aug 15, 20195.565.575.135.445.4412,206,800
Aug 14, 20195.835.975.745.755.758,226,500
Aug 13, 20196.016.075.415.735.7314,809,600
Aug 12, 20196.206.275.875.905.908,657,600
Aug 09, 20196.106.156.056.116.117,176,200
Aug 08, 20195.946.175.866.116.118,739,100
Aug 07, 20196.086.296.036.086.0815,323,800
Aug 06, 20195.786.055.766.006.0012,513,800
Aug 05, 20195.685.975.685.835.8312,829,900
Aug 02, 20195.185.565.185.455.4510,419,100
Aug 01, 20194.955.384.945.355.356,362,800
Jul 31, 20195.485.525.025.055.059,996,800
Jul 30, 20195.565.705.555.625.626,772,300
Jul 29, 20195.475.525.385.515.513,618,100
Jul 26, 20195.395.485.335.415.416,242,700
Jul 25, 20195.545.565.405.455.455,660,200
Jul 24, 20195.535.595.495.565.565,018,800
Jul 23, 20195.515.585.395.465.466,969,700
Jul 22, 20195.635.675.515.515.515,804,900
Jul 19, 20195.615.785.595.665.6613,242,900
Jul 18, 20195.415.845.345.795.7914,724,000
Jul 17, 20195.235.385.185.365.365,069,000
Jul 16, 20195.185.295.135.225.225,236,900
Jul 15, 20195.245.285.165.225.223,391,700
Jul 12, 20195.225.225.125.175.174,111,300
Jul 11, 20195.505.515.145.205.207,514,600
Jul 10, 20195.465.585.415.565.567,317,600
Jul 09, 20195.205.405.125.365.367,446,400
Jul 08, 20195.255.465.195.435.437,199,500
Jul 05, 20195.005.244.925.185.187,115,100
Jul 03, 20195.295.305.095.185.185,102,900
Jul 02, 20195.185.305.125.265.264,795,100
Jul 01, 20195.255.255.065.075.075,662,000
Jun 28, 20195.405.445.345.415.413,453,600
Jun 27, 20195.365.465.315.425.426,435,700
Jun 26, 20195.305.525.235.465.468,289,000
Jun 25, 20195.685.755.345.555.5511,143,500
Jun 24, 20195.435.625.405.625.6210,888,500
Jun 21, 20195.465.475.305.355.3519,337,000
Jun 20, 20195.435.505.325.405.4011,302,600
Jun 19, 20195.095.205.005.195.198,698,400
Jun 18, 20195.225.235.005.115.118,560,600
Jun 17, 20195.115.274.945.095.098,980,500
Jun 14, 20195.275.355.195.275.278,690,500
Jun 13, 20195.235.265.155.235.239,498,400
Jun 12, 20195.125.225.125.185.188,304,600
Jun 11, 20194.965.104.915.075.077,866,500
Jun 10, 20195.005.004.814.954.9510,355,600
Jun 07, 20195.135.155.005.055.058,782,200
Jun 06, 20195.055.135.005.075.078,473,900
Jun 05, 20195.155.285.015.085.0816,380,400
Jun 04, 20194.865.104.845.085.0814,508,200
Jun 03, 20194.594.994.594.964.9617,050,500
May 31, 20194.374.554.364.464.4612,419,500
May 30, 20194.104.294.094.204.205,523,500
May 29, 20193.934.053.914.054.054,681,800
May 28, 20193.923.943.833.873.873,995,900
May 24, 20193.903.913.833.883.884,956,900
May 23, 20193.793.983.793.883.888,263,100
May 22, 20193.793.883.773.803.808,905,300
May 21, 20193.643.793.593.773.7711,996,200
May 20, 20193.623.653.573.593.591,949,800
May 17, 20193.673.673.603.653.657,148,900
May 16, 20193.803.803.663.713.713,725,400
May 15, 20193.783.843.783.803.802,441,900
May 14, 20193.843.853.723.793.792,477,400
May 13, 20193.803.843.703.833.835,278,500
May 10, 20193.783.793.703.723.722,996,500
May 09, 20193.803.853.743.763.764,309,900
May 08, 20193.914.003.833.883.883,182,000
May 07, 20193.793.933.763.903.904,131,600
May 06, 20193.703.793.703.733.732,390,900
May 03, 20193.763.803.693.713.713,307,700
May 02, 20193.673.793.643.693.695,213,200
May 01, 20193.753.833.653.703.705,036,700
Apr 30, 20193.773.833.663.753.755,506,000
Apr 29, 20193.953.963.713.773.774,075,700
Apr 26, 20193.864.003.833.993.996,229,800
Apr 25, 20193.813.843.733.743.744,600,000
Apr 24, 20193.623.763.583.663.664,682,700
Apr 23, 20193.683.713.613.623.623,480,800
Apr 22, 20193.813.813.663.673.671,897,400
Apr 18, 20193.923.963.723.783.783,888,000
Apr 17, 20193.843.963.803.913.918,487,400
Apr 16, 20193.803.893.783.813.814,110,600
Apr 15, 20193.753.873.743.823.822,431,500
Apr 12, 20193.883.883.803.813.813,712,400
Apr 11, 20193.843.893.823.893.894,763,100
Apr 10, 20193.984.013.933.943.945,336,300
Apr 09, 20193.954.073.934.064.064,198,800
Apr 08, 20193.923.983.923.943.943,346,600
Apr 05, 20193.863.883.803.863.861,812,600
Apr 04, 20193.743.903.703.893.893,611,300
Apr 03, 20193.753.843.753.823.823,328,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...