Gold Fields Ltd ADR (NY: GFI )

16.16 -0.05 (-0.34%)
Streaming Delayed Price Updated: 1:31 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 16.32 16.35 15.92 16.22 2,630,792 +0.30(+1.88%)
Jul 10, 2024 15.85 16.10 15.73 15.92 2,551,409 +0.42(+2.71%)
Jul 09, 2024 15.70 15.79 15.46 15.50 4,148,985 -0.03(-0.19%)
Jul 08, 2024 15.68 15.73 15.37 15.53 6,847,344 -0.34(-2.14%)
Jul 05, 2024 16.04 16.15 15.75 15.87 4,037,143 +0.58(+3.79%)
Jul 03, 2024 15.10 15.48 15.07 15.29 2,014,592 +0.35(+2.34%)
Jul 02, 2024 14.80 15.00 14.64 14.94 2,043,092 +0.08(+0.54%)
Jul 01, 2024 15.06 15.12 14.86 14.86 1,677,947 -0.04(-0.27%)
Jun 28, 2024 15.28 15.32 14.84 14.90 3,504,973 -0.39(-2.55%)
Jun 27, 2024 15.24 15.41 15.20 15.29 2,031,743 +0.13(+0.86%)
Jun 26, 2024 14.75 15.17 14.69 15.16 2,015,674 +0.23(+1.54%)
Jun 25, 2024 14.87 15.02 14.79 14.93 2,151,961 -0.08(-0.53%)
Jun 24, 2024 15.02 15.19 14.85 15.01 2,651,732 +0.33(+2.25%)
Jun 21, 2024 14.91 14.97 14.45 14.68 7,931,443 +0.06(+0.41%)
Jun 20, 2024 14.72 14.77 14.43 14.62 4,188,356 +0.60(+4.28%)
Jun 18, 2024 13.80 14.17 13.73 14.02 3,499,177 +0.39(+2.86%)
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%)
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.