GFI - Gold Fields Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20195.505.525.405.515.514,173,000
Oct 15, 20195.595.665.365.385.387,531,700
Oct 14, 20195.535.705.515.645.643,780,800
Oct 11, 20195.705.725.415.495.497,202,000
Oct 10, 20195.605.775.495.725.728,868,900
Oct 09, 20195.525.675.525.625.624,962,300
Oct 08, 20195.565.605.455.565.566,125,100
Oct 07, 20195.305.455.275.425.427,281,800
Oct 04, 20195.165.365.135.325.327,060,200
Oct 03, 20195.135.315.125.135.138,155,800
Oct 02, 20195.075.255.065.185.187,686,500
Oct 01, 20194.855.194.835.035.037,927,200
Sep 30, 20194.975.074.884.924.928,671,000
Sep 27, 20195.125.245.075.095.099,854,200
Sep 26, 20195.425.495.245.255.257,158,600
Sep 25, 20195.405.505.345.435.4311,572,100
Sep 24, 20195.225.495.225.465.4610,069,800
Sep 23, 20195.125.325.125.325.3211,170,000
Sep 20, 20194.985.214.955.175.1717,393,100
Sep 19, 20194.704.954.694.944.9415,937,200
Sep 18, 20194.724.824.544.664.6613,262,000
Sep 17, 20194.654.704.564.654.6510,058,900
Sep 16, 20194.694.704.504.624.629,231,100
Sep 13, 20194.814.884.524.534.5312,404,000
Sep 12, 20195.245.294.734.754.7514,909,900
Sep 11, 20195.035.124.894.924.927,530,100
Sep 10, 20195.055.154.944.964.9610,473,300
Sep 09, 20195.325.355.075.095.0912,082,800
Sep 06, 20195.525.575.205.215.2111,706,500
Sep 05, 20195.655.715.465.485.4811,240,300
Sep 05, 20190.039 Dividend
Sep 04, 20195.735.795.665.725.687,904,700
Sep 03, 20195.926.035.795.805.769,405,700
Aug 30, 20195.806.115.785.945.905,577,900
Aug 29, 20195.966.015.785.865.826,589,300
Aug 28, 20196.156.195.906.005.968,439,500
Aug 27, 20196.056.246.046.146.1010,838,400
Aug 26, 20196.116.176.026.126.088,423,300
Aug 23, 20195.886.115.856.106.0615,192,300
Aug 22, 20195.855.905.685.795.756,480,700
Aug 21, 20195.755.915.735.815.776,346,300
Aug 20, 20195.505.925.465.825.787,211,100
Aug 19, 20195.135.505.115.395.358,684,300
Aug 16, 20195.195.415.185.395.357,899,900
Aug 15, 20195.565.575.135.445.4012,206,800
Aug 14, 20195.835.975.745.755.718,226,500
Aug 13, 20196.016.075.415.735.6914,809,600
Aug 12, 20196.206.275.875.905.869,326,900
Aug 09, 20196.106.156.056.116.077,176,200
Aug 08, 20195.946.175.866.116.078,739,100
Aug 07, 20196.086.296.036.086.0415,323,800
Aug 06, 20195.786.055.766.005.9612,513,800
Aug 05, 20195.685.975.685.835.7912,829,900
Aug 02, 20195.185.565.185.455.4110,419,100
Aug 01, 20194.955.384.945.355.316,362,800
Jul 31, 20195.485.525.025.055.029,996,800
Jul 30, 20195.565.705.555.625.586,772,300
Jul 29, 20195.475.525.385.515.473,618,100
Jul 26, 20195.395.485.335.415.376,242,700
Jul 25, 20195.545.565.405.455.415,660,200
Jul 24, 20195.535.595.495.565.525,018,800
Jul 23, 20195.515.585.395.465.426,969,700
Jul 22, 20195.635.675.515.515.475,804,900
Jul 19, 20195.615.785.595.665.6213,242,900
Jul 18, 20195.415.845.345.795.7514,713,200
Jul 17, 20195.235.385.185.365.325,069,000
Jul 16, 20195.185.295.135.225.185,236,900
Jul 15, 20195.245.285.165.225.183,391,700
Jul 12, 20195.225.225.125.175.134,111,300
Jul 11, 20195.505.515.145.205.167,514,600
Jul 10, 20195.465.585.415.565.527,317,600
Jul 09, 20195.205.405.125.365.327,446,400
Jul 08, 20195.255.465.195.435.397,199,500
Jul 05, 20195.005.244.925.185.147,115,100
Jul 03, 20195.295.305.095.185.145,102,900
Jul 02, 20195.185.305.125.265.224,795,100
Jul 01, 20195.255.255.065.075.045,647,900
Jun 28, 20195.405.445.345.415.373,453,600
Jun 27, 20195.365.465.315.425.386,435,700
Jun 26, 20195.305.525.235.465.428,289,000
Jun 25, 20195.685.755.345.555.5111,143,500
Jun 24, 20195.435.625.405.625.5810,888,500
Jun 21, 20195.465.475.305.355.3119,337,000
Jun 20, 20195.435.505.325.405.3611,302,600
Jun 19, 20195.095.205.005.195.158,698,400
Jun 18, 20195.225.235.005.115.088,560,600
Jun 17, 20195.115.274.945.095.068,980,500
Jun 14, 20195.275.355.195.275.238,690,500
Jun 13, 20195.235.265.155.235.199,498,400
Jun 12, 20195.125.225.125.185.148,304,600
Jun 11, 20194.965.104.915.075.047,866,500
Jun 10, 20195.005.004.814.954.9210,355,600
Jun 07, 20195.135.155.005.055.028,782,200
Jun 06, 20195.055.135.005.075.048,473,900
Jun 05, 20195.155.285.015.085.0516,380,400
Jun 04, 20194.865.104.845.085.0514,508,200
Jun 03, 20194.594.994.594.964.9317,050,500
May 31, 20194.374.554.364.464.4312,419,500
May 30, 20194.104.294.094.204.175,523,500
May 29, 20193.934.053.914.054.024,681,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...