Skip to main content

Gold Fields Ltd ADR (NY: GFI )

16.56 -0.24 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 16.60 16.86 16.41 16.56 2,306,597 -0.24(-1.43%)
May 20, 2024 16.75 16.98 16.48 16.80 2,492,751 +0.48(+2.94%)
May 17, 2024 16.07 16.36 15.97 16.32 3,643,208 +0.53(+3.36%)
May 16, 2024 16.71 16.75 15.77 15.79 5,927,769 -1.12(-6.62%)
May 15, 2024 16.91 17.11 16.56 16.91 1,805,050 +0.11(+0.65%)
May 14, 2024 16.70 16.90 16.59 16.80 1,694,084 +0.05(+0.30%)
May 13, 2024 16.88 17.05 16.56 16.75 1,214,506 -0.19(-1.12%)
May 10, 2024 17.00 17.31 16.82 16.94 3,124,691 +0.48(+2.92%)
May 09, 2024 16.28 16.55 16.20 16.46 1,765,882 +0.41(+2.55%)
May 08, 2024 15.57 16.10 15.54 16.05 2,474,973 +0.15(+0.94%)
May 07, 2024 15.69 16.00 15.47 15.90 3,475,678 -0.66(-3.99%)
May 06, 2024 16.87 16.92 16.49 16.56 1,860,938 +0.11(+0.67%)
May 03, 2024 16.52 16.59 16.15 16.45 2,118,096 +0.07(+0.43%)
May 02, 2024 16.20 16.46 16.16 16.38 2,468,392 -0.01(-0.06%)
May 01, 2024 16.36 16.82 16.22 16.39 2,336,457 +0.22(+1.36%)
Apr 30, 2024 16.87 17.09 16.16 16.17 4,658,167 -1.72(-9.61%)
Apr 29, 2024 17.76 18.11 17.60 17.89 2,064,483 +0.36(+2.05%)
Apr 26, 2024 17.61 17.82 17.37 17.53 3,279,855 +0.13(+0.75%)
Apr 25, 2024 16.90 17.50 16.69 17.40 2,863,014 +0.44(+2.59%)
Apr 24, 2024 16.72 17.00 16.69 16.96 2,571,715 +0.07(+0.41%)
Apr 23, 2024 16.34 16.91 16.31 16.89 2,715,832 +0.23(+1.38%)
Apr 22, 2024 16.72 16.97 16.51 16.66 4,813,459 -0.99(-5.61%)
Apr 19, 2024 17.79 17.93 17.61 17.65 5,172,223 -0.12(-0.68%)
Apr 18, 2024 17.93 17.99 17.46 17.77 2,251,211 +0.03(+0.17%)
Apr 17, 2024 17.74 18.02 17.45 17.74 3,997,667 +0.30(+1.72%)
Apr 16, 2024 17.58 17.64 17.25 17.44 5,495,405 -0.16(-0.91%)
Apr 15, 2024 18.38 18.38 17.50 17.60 5,077,043 -0.56(-3.08%)
Apr 12, 2024 18.90 18.96 18.00 18.16 9,960,603 -0.03(-0.16%)
Apr 11, 2024 17.59 18.29 17.52 18.19 5,611,978 +0.91(+5.27%)
Apr 10, 2024 17.13 17.60 17.04 17.28 7,098,526 -0.78(-4.32%)
Apr 09, 2024 17.97 18.07 17.70 18.06 5,146,830 +0.66(+3.79%)
Apr 08, 2024 17.58 17.66 17.22 17.40 5,585,914 +0.00(+0.00%)
Apr 05, 2024 16.94 17.44 16.76 17.40 5,208,672 +0.72(+4.32%)
Apr 04, 2024 16.94 17.25 16.61 16.68 7,006,965 -0.08(-0.48%)
Apr 03, 2024 16.53 16.82 16.24 16.76 6,628,383 +0.60(+3.71%)
Apr 02, 2024 16.36 16.50 16.00 16.16 5,511,363 +0.21(+1.32%)
Apr 01, 2024 16.50 16.61 15.85 15.95 3,664,174 +0.06(+0.38%)
Mar 28, 2024 16.04 15.84 15.83 15.89 4,043,816 +0.28(+1.79%)
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%)
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.