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, 2018 4.200 4.325 4.165 4.280 3,970,238 +0.15(+3.63%)
Jan 30, 2018 4.200 4.210 4.190 4.130 3,554,527 -0.07(-1.67%)
Jan 29, 2018 4.350 4.400 4.175 4.200 4,245,952 -0.17(-3.89%)
Jan 26, 2018 4.510 4.540 4.335 4.370 3,483,301 +0.04(+0.92%)
Jan 25, 2018 4.440 4.500 4.300 4.330 5,868,313 -0.05(-1.14%)
Jan 24, 2018 4.290 4.400 4.270 4.380 5,214,767 +0.15(+3.55%)
Jan 23, 2018 4.090 4.260 4.060 4.230 2,945,060 +0.15(+3.68%)
Jan 22, 2018 4.150 4.150 4.050 4.080 3,913,553 -0.07(-1.69%)
Jan 19, 2018 4.210 4.230 4.140 4.150 2,083,815 -0.06(-1.43%)
Jan 18, 2018 4.300 4.330 4.180 4.210 2,967,018 -0.04(-0.94%)
Jan 17, 2018 4.270 4.370 4.220 4.250 2,915,907 -0.05(-1.16%)
Jan 16, 2018 4.380 4.390 4.210 4.300 3,315,292 -0.07(-1.60%)
Jan 12, 2018 4.370 4.370 4.370 0 +0.15(+3.55%)
Jan 11, 2018 4.220 4.280 4.190 4.220 3,511,071 +0.05(+1.20%)
Jan 10, 2018 4.120 4.170 2,202,020 +0.03(+0.72%)
Jan 09, 2018 4.140 4.180 4.120 4.140 2,554,787 -0.02(-0.48%)
Jan 08, 2018 4.310 4.320 4.130 4.160 3,142,921 -0.15(-3.48%)
Jan 05, 2018 4.280 4.380 4.280 4.310 2,210,447 +0.01(+0.23%)
Jan 04, 2018 4.320 4.340 4.241 4.300 4,354,138 -0.09(-2.05%)
Jan 03, 2018 4.440 4.470 4.325 4.390 6,026,542 -0.03(-0.68%)
Jan 02, 2018 4.370 4.430 4.340 4.420 3,443,574 +0.12(+2.79%)
Dec 29, 2017 4.300 4.300 4.300 0 +0.02(+0.47%)
Dec 28, 2017 4.350 4.370 4.240 4.280 3,873,177 -0.03(-0.70%)
Dec 27, 2017 4.270 4.380 4.240 4.310 6,900,516 +0.14(+3.36%)
Dec 26, 2017 4.090 4.170 4.020 4.170 2,703,476 +0.12(+2.96%)
Dec 22, 2017 4.030 4.075 4.000 4.050 1,986,467 +0.04(+1.00%)
Dec 21, 2017 4.080 4.085 3.990 4.010 3,610,093 -0.05(-1.23%)
Dec 20, 2017 4.030 4.090 4.000 4.060 3,828,723 +0.11(+2.78%)
Dec 19, 2017 4.000 4.010 3.910 3.950 4,523,370 -0.10(-2.47%)
Dec 18, 2017 4.140 4.160 3.995 4.050 4,664,574 +0.08(+2.02%)
Dec 15, 2017 3.960 3.970 3.890 3.970 13,138,261 +0.17(+4.47%)
Dec 14, 2017 3.780 3.810 3.680 3.800 4,977,698 -0.03(-0.78%)
Dec 13, 2017 3.660 3.885 3.650 3.830 5,691,415 +0.12(+3.23%)
Dec 12, 2017 3.720 3.740 3.680 3.710 4,572,921 -0.09(-2.37%)
Dec 11, 2017 3.750 3.870 3.750 3.800 5,016,019 +0.04(+1.06%)
Dec 08, 2017 3.750 3.790 3.720 3.760 2,528,794 +0.00(+0.00%)
Dec 07, 2017 3.680 3.770 3.670 3.760 4,898,577 +0.00(+0.00%)
Dec 06, 2017 3.720 3.790 3.680 3.760 6,854,097 -0.13(-3.34%)
Dec 05, 2017 3.920 3.930 3.830 3.890 3,819,720 -0.15(-3.71%)
Dec 04, 2017 4.070 4.080 4.010 4.040 3,455,935 -0.10(-2.42%)
Dec 01, 2017 4.200 4.290 4.130 4.140 3,859,761 -0.09(-2.13%)
Nov 30, 2017 4.200 4.290 4.170 4.230 4,716,799 +0.07(+1.68%)
Nov 29, 2017 4.180 4.180 4.120 4.160 3,567,118 -0.03(-0.72%)
Nov 28, 2017 4.200 4.250 4.165 4.190 2,583,306 -0.02(-0.48%)
Nov 27, 2017 4.140 4.220 4.140 4.210 2,167,777 +0.13(+3.19%)
Nov 24, 2017 4.120 4.160 4.070 4.080 1,760,902 -0.02(-0.49%)
Nov 22, 2017 4.120 4.140 4.060 4.100 4,490,515 +0.11(+2.76%)
Nov 21, 2017 3.960 4.020 3.925 3.990 2,973,124 +0.02(+0.50%)
Nov 20, 2017 3.980 3.990 3.860 3.970 4,032,795 -0.08(-1.98%)
Nov 17, 2017 3.980 4.050 3.980 4.050 4,854,471 +0.07(+1.76%)
Nov 16, 2017 3.940 3.980 3.920 3.980 2,349,757 +0.11(+2.84%)
Nov 15, 2017 3.920 3.940 3.860 3.870 4,183,219 -0.01(-0.26%)
Nov 14, 2017 3.800 3.940 3.760 3.880 5,567,719 +0.04(+1.04%)
Nov 13, 2017 3.950 3.960 3.800 3.840 5,392,257 -0.12(-3.03%)
Nov 10, 2017 3.950 3.990 3.910 3.960 4,482,379 -0.01(-0.25%)
Nov 09, 2017 3.960 4.000 3.900 3.970 5,417,083 +0.04(+1.02%)
Nov 08, 2017 4.050 4.060 3.910 3.930 6,878,996 -0.08(-2.00%)
Nov 07, 2017 4.020 4.050 3.980 4.010 4,170,406 -0.07(-1.72%)
Nov 06, 2017 3.960 4.130 3.940 4.080 4,897,331 +0.12(+3.03%)
Nov 03, 2017 3.960 3.990 3.870 3.960 3,314,911 -0.09(-2.22%)
Nov 02, 2017 3.970 4.075 3.900 4.050 4,156,944 +0.06(+1.50%)
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.