Gold Fields Ltd (NY: GFI )

10.07 USD +0.18 (+1.82%)
Official Closing Price Updated: 7:41 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 3.500 3.530 3.450 3.480 4,674,482 +0.07(+2.05%)
Jan 30, 2014 3.440 3.480 3.370 3.410 5,780,676 -0.19(-5.28%)
Jan 29, 2014 3.570 3.620 3.460 3.600 5,127,382 +0.04(+1.12%)
Jan 28, 2014 3.490 3.600 3.460 3.560 2,788,907 +0.06(+1.71%)
Jan 27, 2014 3.560 3.590 3.480 3.500 5,994,976 -0.02(-0.57%)
Jan 24, 2014 3.530 3.562 3.410 3.520 4,658,914 +0.06(+1.73%)
Jan 23, 2014 3.420 3.490 3.410 3.460 4,566,436 +0.11(+3.28%)
Jan 22, 2014 3.380 3.430 3.330 3.350 4,036,852 -0.10(-2.90%)
Jan 21, 2014 3.420 3.470 3.350 3.450 4,969,490 +0.02(+0.58%)
Jan 17, 2014 3.340 3.430 3.430 3.430 4,517,600 +0.12(+3.63%)
Jan 16, 2014 3.270 3.330 3.270 3.310 3,964,367 +0.03(+0.91%)
Jan 15, 2014 3.220 3.300 3.110 3.280 4,706,035 +0.06(+1.86%)
Jan 14, 2014 3.180 3.365 3.180 3.220 5,886,382 -0.07(-2.13%)
Jan 13, 2014 3.120 3.300 3.100 3.290 4,928,130 +0.15(+4.78%)
Jan 10, 2014 3.030 3.190 3.010 3.140 8,307,235 +0.14(+4.67%)
Jan 09, 2014 3.050 3.080 3.000 3.000 2,147,539 -0.09(-2.91%)
Jan 08, 2014 3.160 3.160 3.070 3.090 3,898,145 -0.11(-3.44%)
Jan 07, 2014 3.180 3.200 3.140 3.200 2,287,324 +0.02(+0.63%)
Jan 06, 2014 3.260 3.270 3.150 3.180 4,992,402 -0.05(-1.55%)
Jan 03, 2014 3.270 3.300 3.210 3.230 4,401,722 -0.03(-0.92%)
Jan 02, 2014 3.250 3.280 3.170 3.260 4,387,720 +0.06(+1.87%)
Dec 31, 2013 3.100 3.200 3.200 3.200 2,948,400 +0.09(+2.89%)
Dec 30, 2013 3.150 3.210 3.100 3.110 4,572,341 -0.06(-1.89%)
Dec 27, 2013 3.190 3.230 3.140 3.170 2,870,900 +0.07(+2.26%)
Dec 26, 2013 3.170 3.190 3.085 3.100 2,219,826 -0.04(-1.27%)
Dec 24, 2013 3.110 3.140 3.070 3.140 1,920,034 +0.05(+1.62%)
Dec 23, 2013 3.100 3.140 3.050 3.090 3,038,158 +0.00(+0.00%)
Dec 20, 2013 3.060 3.130 3.035 3.090 8,660,218 +0.07(+2.32%)
Dec 19, 2013 3.130 3.140 2.920 3.020 11,470,353 -0.18(-5.63%)
Dec 18, 2013 3.300 3.360 3.180 3.200 9,018,875 -0.16(-4.76%)
Dec 17, 2013 3.420 3.460 3.350 3.360 5,571,006 -0.14(-4.00%)
Dec 16, 2013 3.495 3.540 3.440 3.500 6,091,009 +0.09(+2.64%)
Dec 13, 2013 3.450 3.510 3.410 3.410 4,755,210 -0.10(-2.85%)
Dec 12, 2013 3.510 3.520 3.430 3.510 4,113,331 -0.12(-3.31%)
Dec 11, 2013 3.680 3.710 3.620 3.630 5,693,207 -0.02(-0.55%)
Dec 10, 2013 3.680 3.700 3.640 3.650 7,337,580 +0.11(+3.11%)
Dec 09, 2013 3.590 3.605 3.520 3.540 5,133,649 -0.01(-0.28%)
Dec 06, 2013 3.590 3.650 3.520 3.550 4,936,690 -0.01(-0.28%)
Dec 05, 2013 3.540 3.610 3.500 3.560 5,374,511 -0.04(-1.11%)
Dec 04, 2013 3.680 3.730 3.530 3.600 13,848,823 -0.19(-5.01%)
Dec 03, 2013 3.810 3.970 3.700 3.790 7,471,968 -0.08(-2.07%)
Dec 02, 2013 3.910 3.970 3.840 3.870 6,066,461 -0.14(-3.49%)
Nov 29, 2013 3.990 4.050 3.990 4.010 2,423,579 +0.02(+0.50%)
Nov 27, 2013 3.980 4.025 3.930 3.990 3,140,794 +0.04(+1.01%)
Nov 26, 2013 3.960 4.030 3.920 3.950 3,062,539 -0.03(-0.75%)
Nov 25, 2013 4.000 4.050 3.900 3.980 5,469,575 -0.01(-0.25%)
Nov 22, 2013 4.060 4.110 3.960 3.990 5,941,175 -0.14(-3.39%)
Nov 21, 2013 4.170 4.200 4.080 4.130 6,937,949 -0.25(-5.71%)
Nov 20, 2013 4.420 4.490 4.340 4.380 7,278,995 -0.14(-3.10%)
Nov 19, 2013 4.470 4.530 4.410 4.520 5,813,614 -0.02(-0.44%)
Nov 18, 2013 4.540 4.550 4.450 4.540 5,047,745 +0.02(+0.44%)
Nov 15, 2013 4.650 4.690 4.510 4.520 2,538,356 -0.09(-1.95%)
Nov 14, 2013 4.490 4.620 4.490 4.610 4,588,483 +0.17(+3.83%)
Nov 13, 2013 4.410 4.470 4.390 4.440 2,056,338 +0.06(+1.37%)
Nov 12, 2013 4.480 4.490 4.380 4.380 3,114,575 -0.11(-2.45%)
Nov 11, 2013 4.380 4.530 4.320 4.490 6,711,371 +0.03(+0.67%)
Nov 08, 2013 4.380 4.490 4.350 4.460 7,139,316 +0.06(+1.36%)
Nov 07, 2013 4.510 4.610 4.400 4.400 2,955,122 -0.05(-1.12%)
Nov 06, 2013 4.420 4.510 4.330 4.450 6,924,795 +0.09(+2.06%)
Nov 05, 2013 4.370 4.400 4.300 4.360 5,019,522 -0.13(-2.90%)
Nov 04, 2013 4.400 4.510 4.400 4.490 4,466,626 +0.07(+1.58%)
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.