GFI - Gold Fields Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20183.954.003.943.973.971,878,600
Feb 22, 20183.944.023.923.973.973,991,100
Feb 21, 20183.944.103.923.933.936,112,800
Feb 20, 20184.004.053.883.893.895,579,300
Feb 16, 20184.144.244.034.094.095,413,700
Feb 15, 20184.104.204.064.174.173,856,000
Feb 14, 20183.804.153.774.124.126,538,800
Feb 13, 20183.994.083.964.074.073,720,000
Feb 12, 20183.824.083.804.034.036,313,900
Feb 09, 20183.853.883.763.823.828,630,000
Feb 08, 20183.944.063.893.933.937,158,100
Feb 07, 20184.084.184.054.084.083,788,500
Feb 06, 20184.194.294.144.144.145,118,600
Feb 05, 20184.134.284.074.244.245,547,600
Feb 02, 20184.244.284.134.154.155,029,300
Feb 01, 20184.234.344.214.314.312,819,500
Jan 31, 20184.204.334.174.284.283,970,200
Jan 30, 20184.204.224.124.134.133,554,500
Jan 29, 20184.354.404.184.204.204,246,000
Jan 26, 20184.514.544.344.374.373,483,300
Jan 25, 20184.444.504.304.334.335,868,900
Jan 24, 20184.294.404.274.384.385,214,800
Jan 23, 20184.094.264.064.234.232,945,100
Jan 22, 20184.154.154.054.084.083,913,600
Jan 19, 20184.214.234.144.154.152,083,800
Jan 18, 20184.304.334.184.214.212,967,000
Jan 17, 20184.274.374.224.254.252,915,900
Jan 16, 20184.384.394.204.304.303,314,700
Jan 12, 20184.284.384.274.374.373,486,500
Jan 11, 20184.224.284.194.224.223,511,100
Jan 10, 20184.184.204.124.174.172,201,900
Jan 09, 20184.144.184.124.144.142,554,800
Jan 08, 20184.314.324.134.164.163,142,900
Jan 05, 20184.284.384.284.314.312,210,400
Jan 04, 20184.324.344.244.304.304,354,100
Jan 03, 20184.444.474.324.394.396,026,500
Jan 02, 20184.374.434.344.424.423,442,800
Dec 29, 20174.314.354.254.304.302,578,400
Dec 28, 20174.354.374.244.284.283,873,200
Dec 27, 20174.274.384.244.314.316,900,500
Dec 26, 20174.094.174.024.174.172,703,800
Dec 22, 20174.034.084.004.054.051,986,500
Dec 21, 20174.084.093.994.014.013,610,100
Dec 20, 20174.034.094.004.064.063,828,700
Dec 19, 20174.004.013.913.953.954,523,400
Dec 18, 20174.144.164.004.054.054,664,600
Dec 15, 20173.963.993.893.973.9713,138,300
Dec 14, 20173.783.813.683.803.804,977,700
Dec 13, 20173.663.893.653.833.835,691,400
Dec 12, 20173.723.743.683.713.714,572,900
Dec 11, 20173.753.873.753.803.805,016,000
Dec 08, 20173.753.793.723.763.762,528,800
Dec 07, 20173.683.773.673.763.764,898,600
Dec 06, 20173.723.793.683.763.766,854,100
Dec 05, 20173.923.933.833.893.893,819,700
Dec 04, 20174.074.124.014.044.043,455,400
Dec 01, 20174.204.304.134.144.143,859,800
Nov 30, 20174.204.294.174.234.234,716,800
Nov 29, 20174.184.184.124.164.163,567,100
Nov 28, 20174.204.254.164.194.192,583,300
Nov 27, 20174.144.224.144.214.212,167,800
Nov 24, 20174.124.164.074.084.081,760,900
Nov 22, 20174.124.144.064.104.104,490,500
Nov 21, 20173.964.023.933.993.992,973,100
Nov 20, 20173.983.993.863.973.974,032,800
Nov 17, 20173.984.063.984.054.054,854,500
Nov 16, 20173.943.983.923.983.982,349,800
Nov 15, 20173.923.943.863.873.874,183,200
Nov 14, 20173.803.943.763.883.885,567,700
Nov 13, 20173.953.963.803.843.845,392,300
Nov 10, 20173.953.993.913.963.964,482,400
Nov 09, 20173.964.003.903.973.975,417,100
Nov 08, 20174.054.063.913.933.936,879,000
Nov 07, 20174.024.053.984.014.014,171,400
Nov 06, 20173.964.133.944.084.084,897,300
Nov 03, 20173.963.993.873.963.963,314,900
Nov 02, 20173.974.083.904.054.054,156,900
Nov 01, 20174.004.043.943.993.993,756,200
Oct 31, 20173.994.013.943.973.973,021,700
Oct 30, 20173.954.033.934.014.013,758,500
Oct 27, 20173.943.983.883.953.954,165,900
Oct 26, 20174.074.143.943.953.955,694,900
Oct 25, 20173.933.993.903.963.964,158,200
Oct 24, 20173.943.963.883.913.916,574,700
Oct 23, 20173.944.013.923.953.956,362,500
Oct 20, 20174.044.073.973.973.978,682,300
Oct 19, 20174.084.114.034.054.052,371,600
Oct 18, 20174.134.133.984.024.028,141,700
Oct 17, 20174.094.174.084.134.135,707,600
Oct 16, 20174.224.244.074.104.105,775,300
Oct 13, 20174.094.124.014.124.124,734,900
Oct 12, 20174.054.073.994.024.024,299,400
Oct 11, 20174.194.203.964.054.058,289,300
Oct 10, 20174.214.264.144.164.162,471,600
Oct 09, 20174.144.224.144.214.213,474,600
Oct 06, 20174.214.264.154.234.233,905,200
Oct 05, 20174.284.314.234.254.252,297,600
Oct 04, 20174.314.344.284.314.312,007,100
Oct 03, 20174.234.344.204.314.312,114,600
Oct 02, 20174.264.284.224.244.242,206,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...