Skip to main content

Gold Fields Ltd ADR (NY: GFI )

15.89 +0.28 (+1.79%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 15.51 15.74 15.41 15.61 3,029,741 +0.19(+1.23%)
Mar 26, 2024 15.63 15.63 15.28 15.42 2,743,003 +0.27(+1.78%)
Mar 25, 2024 15.37 15.66 15.15 15.15 2,099,925 +0.03(+0.20%)
Mar 22, 2024 15.03 15.28 14.92 15.12 2,110,592 -0.08(-0.53%)
Mar 21, 2024 15.34 15.78 15.14 15.20 4,226,206 +0.06(+0.40%)
Mar 20, 2024 14.31 15.34 14.26 15.14 3,604,664 +0.91(+6.39%)
Mar 19, 2024 14.25 14.36 14.00 14.23 3,008,361 -0.18(-1.25%)
Mar 18, 2024 14.33 14.53 14.21 14.41 3,613,599 -0.27(-1.84%)
Mar 15, 2024 14.76 14.89 14.55 14.68 7,268,450 -0.11(-0.74%)
Mar 14, 2024 14.93 15.07 14.58 14.79 3,503,439 -0.46(-3.01%)
Mar 13, 2024 14.95 15.47 14.93 15.25 4,000,164 +0.49(+3.34%)
Mar 12, 2024 14.68 14.94 14.50 14.76 6,542,523 -0.81(-5.19%)
Mar 11, 2024 14.95 15.74 14.87 15.56 4,979,228 +0.51(+3.40%)
Mar 08, 2024 15.21 15.31 15.01 15.05 4,897,444 -0.16(-1.04%)
Mar 07, 2024 14.99 15.26 14.88 15.21 3,898,963 +0.34(+2.32%)
Mar 06, 2024 14.65 15.07 14.65 14.86 3,387,809 +0.34(+2.31%)
Mar 05, 2024 14.76 14.94 14.42 14.53 5,010,719 +0.34(+2.36%)
Mar 04, 2024 13.71 14.22 13.59 14.19 5,492,820 +0.56(+4.12%)
Mar 01, 2024 13.06 13.63 12.89 13.63 5,205,886 +0.78(+6.06%)
Feb 29, 2024 12.78 12.95 12.64 12.85 3,366,925 +0.59(+4.82%)
Feb 28, 2024 12.21 12.31 12.16 12.26 2,206,072 +0.03(+0.24%)
Feb 27, 2024 12.39 12.48 12.20 12.23 3,080,007 -0.14(-1.12%)
Feb 26, 2024 12.22 12.38 12.10 12.37 3,445,935 -0.36(-2.86%)
Feb 23, 2024 12.34 12.81 12.34 12.74 6,714,658 +0.19(+1.49%)
Feb 22, 2024 12.35 12.83 12.22 12.55 8,916,321 -0.78(-5.84%)
Feb 21, 2024 13.36 13.36 13.13 13.33 2,125,832 -0.10(-0.73%)
Feb 20, 2024 13.74 13.76 13.29 13.43 2,513,769 +0.05(+0.37%)
Feb 16, 2024 13.24 13.56 13.14 13.38 2,450,388 +0.11(+0.82%)
Feb 15, 2024 13.10 13.56 13.08 13.27 2,891,071 +0.37(+2.91%)
Feb 14, 2024 12.72 12.99 12.65 12.89 3,218,107 +0.03(+0.23%)
Feb 13, 2024 13.12 13.12 12.78 12.86 3,494,183 -0.64(-4.74%)
Feb 12, 2024 13.32 13.65 13.29 13.50 3,506,699 +0.22(+1.63%)
Feb 09, 2024 13.41 13.42 13.09 13.29 3,284,755 -0.27(-1.96%)
Feb 08, 2024 13.73 13.81 13.54 13.55 4,127,109 -0.34(-2.41%)
Feb 07, 2024 14.06 14.18 13.85 13.89 3,656,407 -0.16(-1.12%)
Feb 06, 2024 14.07 14.14 13.90 14.05 2,455,391 +0.07(+0.49%)
Feb 05, 2024 13.95 14.04 13.80 13.98 3,383,262 -0.35(-2.41%)
Feb 02, 2024 14.55 14.72 14.03 14.32 8,126,010 -1.26(-8.10%)
Feb 01, 2024 14.68 15.67 14.68 15.58 8,150,276 +1.00(+6.82%)
Jan 31, 2024 14.49 14.83 14.47 14.59 6,130,819 +0.15(+1.02%)
Jan 30, 2024 14.27 14.49 14.22 14.44 5,845,318 +0.25(+1.74%)
Jan 29, 2024 14.12 14.20 13.88 14.19 5,793,030 +0.37(+2.71%)
Jan 26, 2024 13.88 14.12 13.77 13.82 4,495,840 +0.38(+2.86%)
Jan 25, 2024 13.45 13.65 13.33 13.43 2,822,389 +0.18(+1.34%)
Jan 24, 2024 13.82 13.82 12.91 13.26 9,058,797 +0.14(+1.05%)
Jan 23, 2024 12.90 13.13 12.77 13.12 5,491,077 +0.64(+5.13%)
Jan 22, 2024 12.25 12.54 12.25 12.48 2,583,722 +0.01(+0.08%)
Jan 19, 2024 12.36 12.48 12.15 12.47 5,054,524 +0.17(+1.36%)
Jan 18, 2024 12.49 12.52 12.14 12.30 3,140,470 -0.02(-0.16%)
Jan 17, 2024 12.48 12.49 12.25 12.32 3,147,273 -0.19(-1.50%)
Jan 16, 2024 12.80 12.83 12.45 12.51 4,776,759 -0.55(-4.23%)
Jan 12, 2024 12.95 13.16 12.84 13.06 7,537,663 +0.75(+6.08%)
Jan 11, 2024 12.20 12.42 12.14 12.31 6,536,368 +0.12(+0.97%)
Jan 10, 2024 12.11 12.27 12.05 12.19 4,039,481 -0.01(-0.08%)
Jan 09, 2024 12.17 12.23 12.02 12.20 6,341,282 -0.22(-1.75%)
Jan 08, 2024 12.41 12.52 12.24 12.42 4,250,566 -0.18(-1.41%)
Jan 05, 2024 12.62 12.90 12.50 12.60 4,816,573 -0.33(-2.52%)
Jan 04, 2024 13.14 13.18 12.85 12.92 5,065,707 -0.25(-1.87%)
Jan 03, 2024 13.33 13.43 13.07 13.17 7,060,553 -0.69(-4.98%)
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.