Skip to main content

Gold Fields Ltd ADR (NY: GFI )

14.11 +0.47 (+3.48%)
Streaming Delayed Price Updated: 1:47 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 13.50 13.73 13.33 13.63 2,350,976 +0.09(+0.66%)
Jun 14, 2024 13.68 13.81 13.25 13.54 5,311,750 +0.04(+0.30%)
Jun 13, 2024 14.26 14.73 13.48 13.50 10,254,334 -2.34(-14.77%)
Jun 12, 2024 16.18 16.23 15.69 15.84 3,407,657 +0.15(+0.96%)
Jun 11, 2024 15.72 15.72 15.29 15.69 3,143,504 -0.12(-0.76%)
Jun 10, 2024 15.48 15.86 15.46 15.81 2,915,372 +0.28(+1.80%)
Jun 07, 2024 15.57 15.71 15.39 15.53 4,363,548 -0.71(-4.37%)
Jun 06, 2024 15.63 16.25 15.58 16.24 2,942,315 +0.63(+4.04%)
Jun 05, 2024 15.33 15.65 15.12 15.61 2,549,204 +0.41(+2.70%)
Jun 04, 2024 15.30 15.30 14.88 15.20 2,939,052 -0.38(-2.44%)
Jun 03, 2024 15.76 15.78 15.46 15.58 2,352,245 -0.17(-1.08%)
May 31, 2024 15.79 15.91 15.59 15.75 3,195,055 -0.24(-1.50%)
May 30, 2024 15.80 16.25 15.79 15.99 2,076,945 +0.15(+0.95%)
May 29, 2024 16.07 16.25 15.81 15.84 1,565,939 -0.45(-2.76%)
May 28, 2024 16.35 16.47 16.19 16.29 1,537,820 +0.24(+1.50%)
May 24, 2024 15.93 16.16 15.93 16.05 1,378,868 +0.27(+1.71%)
May 23, 2024 16.03 16.11 15.69 15.78 2,559,832 -0.35(-2.17%)
May 22, 2024 16.54 16.59 15.94 16.13 2,563,533 -0.43(-2.60%)
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 2,475,083 +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%)
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.