GFI - Gold Fields Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20206.146.286.036.136.134,836,300
Jan 16, 20206.126.196.076.086.084,685,400
Jan 15, 20206.146.215.986.186.183,521,700
Jan 14, 20205.926.105.906.076.076,826,200
Jan 13, 20206.086.125.875.945.944,647,900
Jan 10, 20206.126.216.106.176.173,729,300
Jan 09, 20206.166.276.086.106.106,719,300
Jan 08, 20206.606.606.186.216.216,961,100
Jan 07, 20206.546.576.376.546.546,276,300
Jan 06, 20206.786.786.486.566.564,303,200
Jan 03, 20206.746.766.486.546.547,443,600
Jan 02, 20206.686.706.536.596.594,083,100
Dec 31, 20196.736.756.576.606.604,339,300
Dec 30, 20196.556.656.516.636.635,216,600
Dec 27, 20196.646.696.526.566.564,234,300
Dec 26, 20196.806.836.586.656.655,341,900
Dec 24, 20196.306.636.246.606.605,104,700
Dec 23, 20195.976.205.966.206.204,630,500
Dec 20, 20196.156.185.955.965.9611,854,000
Dec 19, 20195.986.125.966.056.054,744,400
Dec 18, 20195.946.055.826.026.025,680,500
Dec 17, 20196.036.065.845.855.857,070,800
Dec 16, 20196.006.065.875.895.896,287,200
Dec 13, 20195.956.135.896.076.075,194,600
Dec 12, 20196.176.255.895.955.956,442,600
Dec 11, 20195.936.155.856.086.088,150,300
Dec 10, 20195.845.865.755.835.832,969,400
Dec 09, 20195.845.855.685.715.713,700,500
Dec 06, 20195.926.005.795.795.794,023,700
Dec 05, 20195.766.115.766.086.0812,499,100
Dec 04, 20195.816.035.646.026.0210,722,300
Dec 03, 20195.565.755.525.685.687,093,500
Dec 02, 20195.295.355.255.285.282,714,500
Nov 29, 20195.205.355.165.355.352,627,400
Nov 27, 20195.085.205.065.165.163,237,300
Nov 26, 20195.005.204.965.195.194,459,800
Nov 25, 20195.155.275.015.025.024,318,800
Nov 22, 20195.285.325.215.255.252,637,000
Nov 21, 20195.405.475.265.275.274,092,700
Nov 20, 20195.445.545.375.475.473,885,100
Nov 19, 20195.365.535.365.415.413,486,400
Nov 18, 20195.365.475.335.465.464,141,300
Nov 15, 20195.455.465.345.355.353,461,800
Nov 14, 20195.365.515.355.465.465,436,500
Nov 13, 20195.195.425.195.355.357,054,500
Nov 12, 20195.105.225.035.155.159,899,400
Nov 11, 20195.095.215.075.155.157,041,600
Nov 08, 20195.095.205.045.075.079,309,400
Nov 07, 20195.515.545.115.135.1314,826,600
Nov 06, 20195.565.725.535.605.606,061,000
Nov 05, 20195.715.755.495.565.5610,450,200
Nov 04, 20195.996.005.805.885.885,451,800
Nov 01, 20196.036.135.956.056.055,118,100
Oct 31, 20196.006.215.976.186.188,816,500
Oct 30, 20195.705.915.665.905.905,997,600
Oct 29, 20195.615.705.535.625.626,878,900
Oct 28, 20195.775.845.705.755.754,921,400
Oct 25, 20196.006.005.725.875.875,188,400
Oct 24, 20195.665.855.655.845.844,267,200
Oct 23, 20195.535.735.535.635.636,704,400
Oct 22, 20195.515.545.345.425.425,370,200
Oct 21, 20195.685.705.455.495.494,218,900
Oct 18, 20195.565.645.475.585.583,803,100
Oct 17, 20195.455.675.435.595.595,370,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...