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

Gold Fields Ltd ADR (NY: GFI )

16.94 +0.48 (+2.92%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Feb 28, 2022 12.65 13.06 12.49 12.91 18,481,192 +0.75(+6.13%)
Feb 25, 2022 11.99 12.26 11.87 12.16 10,493,743 -0.06(-0.45%)
Feb 24, 2022 12.62 12.67 11.89 12.22 15,158,944 +0.00(+0.00%)
Feb 23, 2022 11.73 12.41 11.69 12.22 13,147,712 +0.52(+4.49%)
Feb 22, 2022 12.04 12.18 11.65 11.69 12,417,780 -0.35(-2.91%)
Feb 18, 2022 12.04 0 +0.27(+2.27%)
Feb 17, 2022 11.13 11.84 11.07 11.77 16,950,918 +0.65(+5.88%)
Feb 16, 2022 10.88 11.17 10.80 11.12 11,865,338 +0.27(+2.46%)
Feb 15, 2022 10.83 10.92 10.56 10.85 11,067,773 -0.45(-3.99%)
Feb 14, 2022 10.94 11.36 10.93 11.30 15,771,873 +0.81(+7.72%)
Feb 11, 2022 10.02 10.73 9.997 10.49 7,773,809 +0.52(+5.17%)
Feb 10, 2022 10.28 10.46 9.914 9.978 9,329,975 -0.34(-3.30%)
Feb 09, 2022 10.17 10.41 10.16 10.32 7,206,602 +0.04(+0.36%)
Feb 08, 2022 9.914 10.29 9.914 10.28 6,653,166 +0.38(+3.81%)
Feb 07, 2022 9.675 9.978 9.541 9.905 6,627,144 +0.29(+3.07%)
Feb 04, 2022 9.454 9.785 9.454 9.610 5,721,174 +0.11(+1.16%)
Feb 03, 2022 9.601 9.739 9.500 7,832,527 -0.21(-2.18%)
Feb 02, 2022 9.803 9.886 9.684 9.711 16,389,140 -0.06(-0.66%)
Feb 01, 2022 9.951 9.978 9.601 9.776 10,852,299 +0.02(+0.19%)
Jan 31, 2022 9.463 9.767 9.757 11,923,397 +0.55(+6.00%)
Jan 28, 2022 9.196 9.265 9.067 9.205 10,469,167 -0.06(-0.70%)
Jan 27, 2022 9.444 9.610 9.145 9.270 13,906,265 -0.63(-6.33%)
Jan 26, 2022 10.22 10.40 9.757 9.896 11,718,916 -0.53(-5.12%)
Jan 25, 2022 10.07 10.48 9.955 10.43 7,061,549 +0.36(+3.56%)
Jan 24, 2022 10.03 10.10 9.670 10.07 11,532,137 +0.01(+0.09%)
Jan 21, 2022 10.21 10.29 9.997 10.06 10,560,915 +0.01(+0.09%)
Jan 20, 2022 10.26 10.37 10.03 10.05 9,518,328 -0.17(-1.62%)
Jan 19, 2022 9.260 10.30 9.201 10.22 21,833,820 +1.16(+12.80%)
Jan 18, 2022 9.316 9.491 8.984 9.058 11,863,372 -0.62(-6.37%)
Jan 14, 2022 9.675 0 -0.16(-1.59%)
Jan 13, 2022 9.978 10.01 9.831 9.831 4,107,000 -0.22(-2.20%)
Jan 12, 2022 9.886 10.08 9.825 10.05 6,396,955 +0.29(+3.02%)
Jan 11, 2022 9.583 9.757 9.472 9.757 4,738,647 +0.29(+3.01%)
Jan 10, 2022 9.297 9.481 9.210 9.472 4,422,532 +0.10(+1.08%)
Jan 07, 2022 9.279 9.380 9.205 9.371 5,386,407 +0.17(+1.90%)
Jan 06, 2022 9.251 9.274 9.106 9.196 6,376,935 -0.28(-2.92%)
Jan 05, 2022 9.822 9.937 9.444 9.472 9,017,038 -0.18(-1.91%)
Jan 04, 2022 9.785 9.923 9.629 9.656 7,787,852 -0.11(-1.13%)
Jan 03, 2022 9.942 9.983 9.757 9.767 3,863,547 -0.35(-3.46%)
Dec 31, 2021 10.08 10.18 9.960 10.12 3,917,142 +0.03(+0.27%)
Dec 30, 2021 9.932 10.09 9.850 10.09 5,534,242 +0.20(+2.05%)
Dec 29, 2021 9.647 9.974 9.629 9.886 4,786,342 +0.18(+1.90%)
Dec 28, 2021 9.831 9.974 9.679 9.702 3,680,720 -0.14(-1.40%)
Dec 27, 2021 9.711 9.859 9.564 9.840 3,391,902 +0.10(+1.04%)
Dec 23, 2021 9.711 9.803 9.550 9.739 2,737,888 -0.01(-0.09%)
Dec 22, 2021 9.757 9.785 9.573 9.748 5,039,710 +0.00(+0.00%)
Dec 21, 2021 9.619 9.803 9.467 9.748 6,499,492 +0.23(+2.42%)
Dec 20, 2021 9.592 9.619 9.431 9.518 4,818,258 -0.06(-0.67%)
Dec 17, 2021 9.776 9.886 9.467 9.583 15,353,094 +0.01(+0.10%)
Dec 16, 2021 9.196 9.587 9.196 9.573 6,288,650 +0.43(+4.73%)
Dec 15, 2021 9.233 9.237 8.943 9.141 6,650,352 -0.07(-0.80%)
Dec 14, 2021 9.104 9.288 8.966 9.214 8,757,417 +0.16(+1.73%)
Dec 13, 2021 9.122 9.187 9.003 9.058 6,683,963 +0.05(+0.51%)
Dec 10, 2021 9.398 9.398 8.929 9.012 11,241,462 -0.39(-4.11%)
Dec 09, 2021 9.564 9.583 9.320 9.398 5,779,224 -0.17(-1.73%)
Dec 08, 2021 9.583 9.615 9.454 9.564 5,532,888 +0.01(+0.10%)
Dec 07, 2021 9.886 9.951 9.444 9.555 8,940,405 -0.44(-4.42%)
Dec 06, 2021 10.09 10.15 9.951 9.997 4,781,952 -0.13(-1.27%)
Dec 03, 2021 10.11 10.24 9.914 10.13 7,304,928 +0.06(+0.64%)
Dec 02, 2021 10.13 10.27 9.909 10.06 7,375,707 -0.06(-0.64%)
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.