Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Fields Ltd ADR (NY: GFI )

16.24 +0.08 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 4.388 4.572 4.266 4.292 9,065,778 -0.26(-5.67%)
Oct 30, 2008 4.388 4.550 4.117 4.550 10,601,999 +0.34(+8.13%)
Oct 29, 2008 3.801 4.259 3.788 4.208 13,405,441 +0.43(+11.45%)
Oct 28, 2008 3.388 3.872 3.207 3.775 11,183,591 +0.61(+19.39%)
Oct 27, 2008 3.336 3.453 3.053 3.162 10,571,708 -0.26(-7.72%)
Oct 24, 2008 3.117 3.633 2.994 3.427 15,226,517 +0.04(+1.14%)
Oct 23, 2008 3.362 3.717 3.220 3.388 15,242,258 +0.19(+6.06%)
Oct 22, 2008 3.937 3.937 3.149 3.194 15,834,436 -0.91(-22.17%)
Oct 21, 2008 4.175 4.324 4.021 4.104 8,738,121 -0.28(-6.47%)
Oct 20, 2008 4.175 4.505 4.143 4.388 10,135,094 +0.21(+5.10%)
Oct 17, 2008 4.150 4.892 4.059 4.175 0 -0.15(-3.43%)
Oct 16, 2008 4.892 4.924 4.098 4.324 16,842,556 -0.26(-5.63%)
Oct 15, 2008 5.066 5.182 4.517 4.582 10,299,936 -0.83(-15.38%)
Oct 14, 2008 5.331 5.679 5.266 5.414 16,352,351 +0.11(+2.07%)
Oct 13, 2008 5.795 5.815 5.161 5.305 16,415,881 +0.05(+0.86%)
Oct 10, 2008 5.950 6.073 5.034 5.260 23,074,628 -0.10(-1.93%)
Oct 09, 2008 5.550 5.698 5.363 5.363 16,970,226 -0.41(-7.05%)
Oct 08, 2008 4.989 5.769 4.905 5.769 23,041,174 +1.40(+32.05%)
Oct 07, 2008 4.937 4.982 4.343 4.369 19,981,508 -0.08(-1.74%)
Oct 06, 2008 5.176 5.202 4.066 4.446 24,350,144 -0.61(-12.00%)
Oct 03, 2008 4.995 5.369 4.956 5.053 0 +0.06(+1.29%)
Oct 02, 2008 5.898 5.905 4.911 4.989 19,847,936 -1.26(-20.23%)
Oct 01, 2008 6.357 6.479 6.163 6.253 13,412,194 +0.06(+1.04%)
Sep 30, 2008 6.260 6.428 6.099 6.189 17,782,798 +0.52(+9.10%)
Sep 29, 2008 6.195 6.208 5.602 5.673 14,152,570 -0.44(-7.18%)
Sep 26, 2008 6.234 6.473 6.040 6.111 0 +0.03(+0.53%)
Sep 25, 2008 6.131 6.376 6.066 6.079 12,696,572 +0.12(+1.95%)
Sep 24, 2008 6.111 6.266 5.963 5.963 6,209,519 -0.06(-1.07%)
Sep 23, 2008 6.176 6.247 5.963 6.028 9,710,823 -0.25(-3.91%)
Sep 22, 2008 5.821 6.447 5.802 6.273 16,584,306 +0.75(+13.55%)
Sep 19, 2008 5.595 5.969 5.395 5.524 0 -0.27(-4.68%)
Sep 18, 2008 5.860 6.157 5.602 5.795 25,966,334 +0.40(+7.42%)
Sep 17, 2008 4.866 5.737 4.814 5.395 27,851,618 +0.43(+8.57%)
Sep 16, 2008 4.963 4.982 4.621 4.969 17,781,200 +0.12(+2.53%)
Sep 15, 2008 5.034 5.169 4.821 4.847 11,325,514 -0.43(-8.08%)
Sep 12, 2008 4.853 5.311 4.743 5.272 12,306,416 +0.63(+13.63%)
Sep 11, 2008 4.679 4.892 4.576 4.640 10,116,662 -0.21(-4.39%)
Sep 10, 2008 4.647 4.879 4.543 4.853 19,285,092 +0.23(+5.03%)
Sep 09, 2008 4.911 4.937 4.621 4.621 16,070,482 -0.50(-9.71%)
Sep 08, 2008 5.511 5.537 5.092 5.118 7,813,916 -0.21(-3.88%)
Sep 05, 2008 5.511 5.608 5.208 5.324 0 -0.06(-1.08%)
Sep 04, 2008 5.524 5.576 5.240 5.382 10,818,632 -0.08(-1.42%)
Sep 03, 2008 5.627 5.679 5.337 5.460 11,891,290 -0.03(-0.47%)
Sep 02, 2008 5.479 5.589 5.421 5.485 9,126,734 -0.39(-6.59%)
Aug 29, 2008 6.002 6.034 5.847 5.873 0 -0.22(-3.60%)
Aug 28, 2008 6.266 6.266 6.027 6.092 8,959,276 +0.05(+0.85%)
Aug 27, 2008 6.002 6.060 5.944 6.040 7,594,647 +0.17(+2.86%)
Aug 26, 2008 5.573 5.976 5.569 5.873 10,832,462 +0.23(+4.00%)
Aug 25, 2008 5.769 5.815 5.615 5.647 5,899,337 -0.05(-0.79%)
Aug 22, 2008 5.757 5.821 5.686 5.692 0 -0.31(-5.16%)
Aug 21, 2008 5.698 6.021 5.589 6.002 18,829,098 +0.41(+7.39%)
Aug 20, 2008 5.789 5.802 5.511 5.589 14,088,313 -0.24(-4.18%)
Aug 19, 2008 5.489 5.883 5.451 5.833 11,137,781 +0.25(+4.44%)
Aug 18, 2008 5.775 5.788 5.521 5.585 9,852,296 +0.08(+1.50%)
Aug 15, 2008 5.642 5.699 5.502 5.502 0 -0.28(-4.84%)
Aug 14, 2008 6.119 6.119 5.763 5.782 13,550,082 -0.30(-4.91%)
Aug 13, 2008 5.680 6.093 5.655 6.080 17,229,784 +0.34(+5.86%)
Aug 12, 2008 5.572 5.769 5.509 5.744 15,804,033 +0.25(+4.51%)
Aug 11, 2008 5.731 5.788 5.451 5.496 20,102,630 -0.29(-4.95%)
Aug 08, 2008 5.928 5.934 5.775 5.782 13,954,473 -0.63(-9.81%)
Aug 07, 2008 6.474 6.531 6.335 6.411 9,998,230 +0.01(+0.10%)
Aug 06, 2008 6.347 6.481 6.315 6.404 8,342,093 +0.15(+2.33%)
Aug 05, 2008 6.239 6.449 6.169 6.258 22,469,168 +0.04(+0.72%)
Aug 04, 2008 6.481 6.500 5.991 6.214 19,847,716 -0.30(-4.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.