GFI - Gold Fields Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20183.623.643.603.613.612,407,600
Jun 19, 20183.613.673.613.653.652,053,100
Jun 18, 20183.643.693.603.663.662,634,900
Jun 15, 20183.723.753.653.713.7110,980,600
Jun 14, 20183.753.823.733.813.814,552,200
Jun 13, 20183.683.743.623.733.733,505,100
Jun 12, 20183.703.733.653.713.713,745,000
Jun 11, 20183.583.773.583.753.754,363,500
Jun 08, 20183.633.683.623.633.631,393,100
Jun 07, 20183.643.673.643.663.661,770,100
Jun 06, 20183.643.663.593.633.631,722,600
Jun 05, 20183.593.683.573.653.652,897,200
Jun 04, 20183.623.633.583.613.613,147,500
Jun 01, 20183.573.593.533.553.552,686,300
May 31, 20183.633.653.573.573.573,392,600
May 30, 20183.563.573.523.563.567,569,600
May 29, 20183.533.633.513.563.562,964,500
May 25, 20183.583.633.563.633.632,711,800
May 24, 20183.633.673.603.633.632,064,100
May 23, 20183.543.683.523.643.643,651,000
May 22, 20183.643.643.593.603.602,325,700
May 21, 20183.573.623.553.613.611,693,000
May 18, 20183.563.663.513.623.623,599,300
May 17, 20183.613.633.603.623.621,762,600
May 16, 20183.703.713.623.633.633,185,200
May 15, 20183.723.733.673.683.683,809,300
May 14, 20183.893.893.813.843.841,718,700
May 11, 20183.903.923.853.863.861,475,300
May 10, 20183.883.913.853.883.882,695,000
May 09, 20183.883.923.833.873.872,252,800
May 08, 20183.803.943.753.923.925,638,800
May 07, 20183.863.923.833.833.831,439,200
May 04, 20183.863.933.853.913.914,173,700
May 03, 20183.953.963.863.943.942,289,200
May 02, 20183.903.983.853.893.894,020,900
May 01, 20183.783.883.723.873.872,772,700
Apr 30, 20183.693.833.673.823.824,370,400
Apr 27, 20183.733.783.703.783.781,553,900
Apr 26, 20183.713.753.673.733.733,644,600
Apr 25, 20183.643.763.593.733.737,289,300
Apr 24, 20183.933.993.913.953.953,014,700
Apr 23, 20183.963.983.913.933.932,400,900
Apr 20, 20183.944.023.914.024.023,634,400
Apr 19, 20184.084.093.954.004.005,274,000
Apr 18, 20183.924.003.893.923.925,650,000
Apr 17, 20183.903.903.863.883.883,681,900
Apr 16, 20183.943.953.863.923.922,892,000
Apr 13, 20184.004.003.863.913.914,681,600
Apr 12, 20183.823.823.753.773.773,794,800
Apr 11, 20183.853.953.813.843.847,349,500
Apr 10, 20183.823.823.703.723.724,367,100
Apr 09, 20183.893.943.763.803.805,793,500
Apr 06, 20183.933.953.863.903.903,036,200
Apr 05, 20183.823.853.783.813.812,249,600
Apr 04, 20183.953.973.823.843.843,241,000
Apr 03, 20184.014.013.833.853.853,707,700
Apr 02, 20184.054.114.014.024.024,227,200
Mar 29, 20184.004.063.984.024.023,201,000
Mar 28, 20184.204.204.044.064.065,752,200
Mar 27, 20184.174.284.134.274.274,067,400
Mar 26, 20184.124.294.104.254.254,898,500
Mar 23, 20184.064.144.054.104.104,483,600
Mar 22, 20183.874.023.873.983.984,526,600
Mar 21, 20183.853.903.783.893.894,766,700
Mar 20, 20183.783.853.773.813.815,385,700
Mar 19, 20183.743.833.713.783.783,084,900
Mar 16, 20183.723.773.683.733.739,377,000
Mar 15, 20183.753.783.683.733.733,417,400
Mar 14, 20183.833.833.743.763.764,264,900
Mar 13, 20183.893.893.823.853.853,348,600
Mar 12, 20183.843.943.803.923.922,610,300
Mar 09, 20183.903.963.883.893.893,344,500
Mar 08, 20183.953.993.913.963.962,069,500
Mar 08, 20180.043 Dividend
Mar 07, 20184.034.033.933.993.953,399,100
Mar 06, 20184.014.103.994.054.013,450,600
Mar 05, 20183.893.983.883.953.913,029,000
Mar 02, 20183.913.993.903.933.893,879,100
Mar 01, 20183.864.013.803.983.944,763,000
Feb 28, 20183.863.983.853.923.883,997,100
Feb 27, 20183.953.963.783.853.813,248,800
Feb 26, 20184.004.053.953.983.942,067,800
Feb 23, 20183.954.003.943.973.931,878,600
Feb 22, 20183.944.023.923.973.933,991,100
Feb 21, 20183.944.103.923.933.896,112,800
Feb 20, 20184.004.053.883.893.855,579,300
Feb 16, 20184.144.244.034.094.055,413,700
Feb 15, 20184.104.204.064.174.133,856,000
Feb 14, 20183.804.153.774.124.086,538,800
Feb 13, 20183.994.083.964.074.033,720,000
Feb 12, 20183.824.083.804.033.996,313,900
Feb 09, 20183.853.883.763.823.788,630,000
Feb 08, 20183.944.063.893.933.897,158,100
Feb 07, 20184.084.184.054.084.043,788,500
Feb 06, 20184.194.294.144.144.105,118,600
Feb 05, 20184.134.284.074.244.195,547,600
Feb 02, 20184.244.284.134.154.115,029,300
Feb 01, 20184.234.344.214.314.262,819,500
Jan 31, 20184.204.334.174.284.233,970,200
Jan 30, 20184.204.224.124.134.093,554,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...