U.S. markets close in 2 hours 53 minutes

Gold Fields Limited (GFI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.49-0.34 (-3.85%)
As of 1:07PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 20218.548.738.468.498.495,109,623
Feb 24, 20218.478.928.348.838.837,071,900
Feb 23, 20218.788.858.488.698.695,407,500
Feb 22, 20218.669.138.619.049.047,300,900
Feb 19, 20218.558.608.398.448.446,214,100
Feb 18, 20218.648.838.388.678.675,746,100
Feb 17, 20218.868.908.628.698.696,399,700
Feb 16, 20219.259.308.979.059.057,938,900
Feb 12, 20219.359.609.229.489.482,879,000
Feb 11, 20219.599.679.329.399.394,151,800
Feb 10, 20219.869.889.579.709.703,575,000
Feb 09, 20219.509.509.329.399.394,779,800
Feb 08, 20219.599.639.399.449.444,572,600
Feb 05, 20219.149.299.059.299.294,357,600
Feb 04, 20218.909.088.679.009.007,345,400
Feb 03, 20219.189.319.119.189.184,514,500
Feb 02, 20219.369.369.179.189.185,367,200
Feb 01, 20219.619.689.449.679.679,671,000
Jan 29, 202110.0210.059.289.339.338,704,200
Jan 28, 20219.7910.029.609.879.878,191,200
Jan 27, 20219.529.659.299.459.457,931,900
Jan 26, 20219.639.859.569.779.775,600,500
Jan 25, 20219.749.989.549.669.666,188,600
Jan 22, 20219.419.659.249.579.575,401,000
Jan 21, 20219.729.749.489.659.656,382,500
Jan 20, 20219.219.489.129.369.365,765,000
Jan 19, 20219.049.098.799.029.025,663,900
Jan 15, 20219.159.238.858.898.896,501,300
Jan 14, 20219.169.359.089.169.164,426,300
Jan 13, 20219.409.479.199.199.194,412,600
Jan 12, 20219.299.439.049.399.398,037,700
Jan 11, 20219.289.439.099.129.126,854,300
Jan 08, 20219.669.709.089.399.399,975,400
Jan 07, 20219.769.929.639.789.785,178,800
Jan 06, 202110.0110.079.609.969.967,006,000
Jan 05, 202110.5810.6010.0810.2110.218,483,900
Jan 04, 202110.0710.669.9710.5210.5210,089,500
Dec 31, 20209.599.629.109.279.274,605,000
Dec 30, 20209.419.649.399.639.633,865,600
Dec 29, 20209.469.589.319.369.362,876,300
Dec 28, 20209.729.809.329.359.353,731,500
Dec 24, 20209.459.579.369.489.481,453,800
Dec 23, 20209.279.529.279.429.423,564,600
Dec 22, 20209.529.559.149.269.264,714,600
Dec 21, 20209.679.779.489.579.574,797,000
Dec 18, 20209.9910.019.639.699.6914,303,400
Dec 17, 20209.599.869.529.779.779,285,400
Dec 16, 20209.209.208.839.189.186,393,400
Dec 15, 20209.019.228.999.199.195,333,700
Dec 14, 20208.828.968.628.668.664,727,100
Dec 11, 20208.999.048.788.808.804,306,300
Dec 10, 20209.079.198.868.938.936,741,000
Dec 09, 20208.939.078.618.778.777,306,100
Dec 08, 20209.339.389.079.209.204,136,100
Dec 07, 20208.629.238.609.129.1211,263,900
Dec 04, 20208.858.988.688.708.706,328,300
Dec 03, 20209.189.198.909.039.035,511,300
Dec 02, 20209.349.409.159.239.237,562,700
Dec 01, 20209.069.549.069.529.5211,209,200
Nov 30, 20208.518.738.488.718.718,754,700
Nov 27, 20208.538.858.458.728.724,466,000
Nov 25, 20208.568.798.538.688.689,284,500
Nov 24, 20208.528.698.358.548.5414,436,900
Nov 23, 20209.269.389.019.179.177,731,000
Nov 20, 20209.629.809.569.659.655,007,600
Nov 19, 20209.389.639.319.529.526,324,300
Nov 18, 202010.0110.079.719.739.735,526,400
Nov 17, 202010.2010.3310.0610.0610.064,132,300
Nov 16, 202010.5210.5210.1610.1610.167,768,600
Nov 13, 202010.6510.8210.5210.6310.633,877,900
Nov 12, 202010.5910.7310.4110.4410.446,605,800
Nov 11, 202010.7710.8510.4710.6210.628,245,700
Nov 10, 202011.4311.5110.9610.9910.996,056,000
Nov 09, 202011.4411.4910.7111.1711.178,490,400
Nov 06, 202012.8412.9012.5812.8812.885,812,500
Nov 05, 202012.2212.9012.1012.6812.688,008,000
Nov 04, 202011.6211.7811.2911.3311.333,452,700
Nov 03, 202011.9312.0111.7711.8211.823,182,400
Nov 02, 202011.2111.8311.1811.7811.784,491,800
Oct 30, 202010.7310.9510.5710.9310.934,884,500
Oct 29, 202010.5610.9610.4610.8010.803,786,600
Oct 28, 202010.9911.0510.6310.7510.754,957,200
Oct 27, 202011.5211.6711.3811.6511.653,449,300
Oct 26, 202011.4411.7311.4411.5211.523,119,000
Oct 23, 202011.5911.6411.3211.5811.585,905,300
Oct 22, 202011.8511.8911.4411.7111.714,994,800
Oct 21, 202012.4012.7112.2812.3412.343,211,000
Oct 20, 202012.0712.3412.0412.3212.323,002,000
Oct 19, 202012.4812.5112.0812.1212.122,922,500
Oct 16, 202012.6512.6612.3312.4112.413,204,500
Oct 15, 202012.6712.8312.5712.7412.742,680,300
Oct 14, 202013.1013.1312.8413.0113.015,629,300
Oct 13, 202012.6312.7812.4012.6812.684,855,400
Oct 12, 202013.0013.0712.7612.9112.913,456,900
Oct 09, 202012.7113.2112.7013.1713.175,570,500
Oct 08, 202012.0912.3111.9912.2812.283,392,700
Oct 07, 202011.8012.0411.6311.8611.864,406,300
Oct 06, 202012.4612.5511.8711.8711.876,425,000
Oct 05, 202012.3112.6312.2212.3112.314,737,500
Oct 02, 202012.2312.4412.0812.1212.122,743,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...