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

Gold Fields Ltd ADR (NY: GFI )

15.15 +0.45 (+3.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 28, 2010 9.004 9.037 8.893 9.004 7,131,643 -0.03(-0.36%)
May 27, 2010 8.841 9.057 8.815 9.037 8,713,067 +0.22(+2.53%)
May 26, 2010 8.736 8.985 8.657 8.815 305 +0.19(+2.20%)
May 25, 2010 8.343 8.631 8.278 8.625 10,731,934 +0.36(+4.36%)
May 24, 2010 8.409 8.481 8.245 8.264 5,569,000 +0.02(+0.24%)
May 21, 2010 7.963 8.363 7.963 8.245 10,650,716 -0.04(-0.47%)
May 20, 2010 8.304 8.402 8.271 8.284 3,626 -0.22(-2.62%)
May 19, 2010 8.513 8.559 8.238 8.507 15,626,779 -0.18(-2.04%)
May 18, 2010 8.815 8.893 8.546 8.684 152 -0.22(-2.43%)
May 17, 2010 9.024 9.063 8.828 8.900 12,307,027 -0.17(-1.88%)
May 14, 2010 9.070 9.155 8.828 9.070 10,749,870 +0.07(+0.73%)
May 13, 2010 9.070 9.293 8.939 9.004 8,563,099 -0.09(-0.94%)
May 12, 2010 9.122 9.175 8.991 9.090 15,571,736 +0.09(+0.95%)
May 11, 2010 8.952 9.083 8.932 9.004 1,068 +0.52(+6.10%)
May 10, 2010 8.454 8.500 8.389 8.487 11,560,069 +0.25(+3.02%)
May 07, 2010 8.435 8.553 8.179 8.238 20,244,236 -0.37(-4.26%)
May 06, 2010 8.467 8.729 8.323 8.605 19,689,638 +0.14(+1.70%)
May 05, 2010 8.513 8.690 8.428 8.461 10,819,458 -0.20(-2.27%)
May 04, 2010 8.729 8.729 8.415 8.657 458 +0.00(+0.00%)
May 03, 2010 8.808 8.854 8.612 8.657 6,031,267 -0.14(-1.64%)
Apr 30, 2010 8.736 8.867 8.671 8.801 11,162,405 +0.12(+1.36%)
Apr 29, 2010 8.677 8.808 8.625 8.684 8,954,570 -0.01(-0.15%)
Apr 28, 2010 8.454 8.769 8.395 8.697 14,387,145 +0.15(+1.76%)
Apr 27, 2010 8.395 8.625 8.317 8.546 11,317,018 +0.03(+0.38%)
Apr 26, 2010 8.612 8.644 8.467 8.513 6,004,422 -0.09(-1.07%)
Apr 23, 2010 8.363 8.638 8.337 8.605 5,552,455 +0.16(+1.86%)
Apr 22, 2010 8.317 8.461 8.245 8.448 7,931,875 +0.09(+1.02%)
Apr 21, 2010 8.304 8.415 8.278 8.363 6,377,944 +0.14(+1.75%)
Apr 20, 2010 8.337 8.382 8.206 8.219 3,974,701 -0.03(-0.40%)
Apr 19, 2010 8.225 8.278 8.127 8.251 7,797,941 +0.02(+0.24%)
Apr 16, 2010 8.435 8.461 8.042 8.232 12,985,528 -0.31(-3.60%)
Apr 15, 2010 8.500 8.644 8.481 8.540 6,986,557 -0.05(-0.53%)
Apr 14, 2010 8.533 8.631 8.467 8.585 5,461,564 +0.16(+1.86%)
Apr 13, 2010 8.513 8.526 8.300 8.428 8,169,013 -0.11(-1.30%)
Apr 12, 2010 8.657 8.684 8.513 8.540 6,383,745 -0.15(-1.73%)
Apr 09, 2010 8.671 8.749 8.592 8.690 7,066,009 +0.11(+1.30%)
Apr 08, 2010 8.618 8.651 8.553 8.579 6,696,173 -0.09(-0.98%)
Apr 07, 2010 8.559 8.695 8.526 8.664 9,550,436 +0.10(+1.15%)
Apr 06, 2010 8.448 8.677 8.402 8.566 7,000,573 +0.03(+0.38%)
Apr 05, 2010 8.435 8.594 8.342 8.533 11,255,041 +0.13(+1.56%)
Apr 01, 2010 8.304 8.402 8.402 8.402 10,499,161 +0.14(+1.66%)
Mar 31, 2010 8.153 8.323 8.140 8.264 8,399,838 +0.20(+2.52%)
Mar 30, 2010 8.140 8.153 7.957 8.061 6,119,252 +0.00(+0.00%)
Mar 29, 2010 8.003 8.133 7.976 8.061 6,916,923 +0.10(+1.32%)
Mar 26, 2010 7.878 8.035 7.800 7.957 10,876,226 +0.12(+1.50%)
Mar 25, 2010 7.996 8.048 7.832 7.839 9,081,226 -0.10(-1.24%)
Mar 24, 2010 7.996 8.061 7.917 7.937 10,681,503 -0.24(-2.96%)
Mar 23, 2010 8.114 8.251 8.048 8.179 6,918,177 +0.03(+0.32%)
Mar 22, 2010 7.944 8.160 7.891 8.153 6,071,724 +0.10(+1.22%)
Mar 19, 2010 8.179 8.212 8.003 8.055 12,650,273 -0.14(-1.76%)
Mar 18, 2010 8.160 8.278 8.075 8.199 6,805,785 +0.05(+0.64%)
Mar 17, 2010 8.147 8.225 8.088 8.147 7,105,632 +0.07(+0.81%)
Mar 16, 2010 8.016 8.088 7.937 8.081 6,303,759 +0.25(+3.18%)
Mar 15, 2010 7.800 7.858 7.793 7.832 4,627,157 +0.01(+0.17%)
Mar 12, 2010 7.944 8.009 7.819 7.819 7,144,493 -0.09(-1.08%)
Mar 11, 2010 7.806 7.904 7.714 7.904 6,142,275 +0.00(+0.00%)
Mar 10, 2010 8.029 8.061 7.813 7.904 7,068,190 -0.06(-0.74%)
Mar 09, 2010 7.976 8.022 7.891 7.963 5,519,365 -0.09(-1.06%)
Mar 08, 2010 8.186 8.225 8.035 8.048 7,207,448 -0.01(-0.16%)
Mar 05, 2010 7.937 8.140 7.937 8.061 5,140,904 +0.09(+1.07%)
Mar 04, 2010 8.048 8.071 7.885 7.976 7,172,816 -0.05(-0.65%)
Mar 03, 2010 8.035 8.120 7.924 8.029 10,088,875 +0.19(+2.42%)
Mar 02, 2010 7.669 7.898 7.636 7.839 10,070,128 +0.27(+3.55%)
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.