Gold Fields Ltd (NY: GFI )

8.190 USD -0.310 (-3.65%)
Official Closing Price Updated: 7:35 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 6.490 6.560 6.340 6.400 3,799,200 -0.05(-0.78%)
Jan 30, 2020 6.360 6.500 6.260 6.450 7,396,272 +0.23(+3.70%)
Jan 29, 2020 6.020 6.230 5.990 6.220 3,865,785 +0.21(+3.49%)
Jan 28, 2020 6.180 6.200 5.900 6.010 4,746,906 -0.34(-5.35%)
Jan 27, 2020 6.500 6.550 6.250 6.350 6,202,623 -0.08(-1.24%)
Jan 24, 2020 6.240 6.440 6.230 6.430 3,206,900 +0.19(+3.04%)
Jan 23, 2020 6.230 6.410 6.200 6.240 4,848,673 -0.11(-1.73%)
Jan 22, 2020 6.360 6.390 6.180 6.350 3,675,139 -0.01(-0.16%)
Jan 21, 2020 6.200 6.370 6.160 6.360 4,251,161 +0.23(+3.75%)
Jan 17, 2020 6.140 6.280 6.025 6.130 4,836,200 +0.05(+0.82%)
Jan 16, 2020 6.120 6.190 6.070 6.080 4,685,409 -0.10(-1.62%)
Jan 15, 2020 6.140 6.210 5.980 6.180 3,521,655 +0.11(+1.81%)
Jan 14, 2020 5.920 6.100 5.900 6.070 6,826,229 +0.13(+2.19%)
Jan 13, 2020 6.080 6.120 5.870 5.940 4,647,852 -0.23(-3.73%)
Jan 10, 2020 6.120 6.210 6.100 6.170 3,729,200 +0.07(+1.15%)
Jan 09, 2020 6.160 6.270 6.080 6.100 6,719,341 -0.11(-1.77%)
Jan 08, 2020 6.600 6.600 6.180 6.210 6,961,088 -0.33(-5.05%)
Jan 07, 2020 6.540 6.570 6.370 6.540 6,276,294 -0.02(-0.30%)
Jan 06, 2020 6.780 6.780 6.480 6.560 4,303,156 +0.02(+0.31%)
Jan 03, 2020 6.740 6.760 6.478 6.540 7,443,500 -0.05(-0.76%)
Jan 02, 2020 6.680 6.700 6.530 6.590 4,083,104 -0.01(-0.15%)
Dec 31, 2019 6.730 6.750 6.570 6.600 4,339,200 -0.03(-0.45%)
Dec 30, 2019 6.550 6.650 6.505 6.630 5,216,607 +0.07(+1.07%)
Dec 27, 2019 6.640 6.690 6.520 6.560 4,234,200 -0.09(-1.35%)
Dec 26, 2019 6.800 6.830 6.580 6.650 5,341,867 +0.05(+0.76%)
Dec 24, 2019 6.300 6.630 6.240 6.600 5,104,700 +0.40(+6.45%)
Dec 23, 2019 5.970 6.200 5.960 6.200 4,630,468 +0.24(+4.03%)
Dec 20, 2019 6.150 6.180 5.950 5.960 11,854,000 -0.09(-1.49%)
Dec 19, 2019 5.980 6.120 5.960 6.050 4,744,364 +0.03(+0.50%)
Dec 18, 2019 5.940 6.050 5.820 6.020 5,680,512 +0.17(+2.91%)
Dec 17, 2019 6.030 6.060 5.840 5.850 7,070,825 -0.04(-0.68%)
Dec 16, 2019 6.000 6.060 5.870 5.890 6,287,244 -0.18(-2.97%)
Dec 13, 2019 5.950 6.130 5.890 6.070 5,194,600 +0.12(+2.02%)
Dec 12, 2019 6.170 6.250 5.890 5.950 6,442,621 -0.13(-2.14%)
Dec 11, 2019 5.930 6.150 5.850 6.080 8,150,187 +0.25(+4.29%)
Dec 10, 2019 5.840 5.855 5.750 5.830 2,969,358 +0.12(+2.10%)
Dec 09, 2019 5.840 5.845 5.680 5.710 3,700,518 -0.08(-1.38%)
Dec 06, 2019 5.920 5.995 5.790 5.790 4,023,600 -0.29(-4.77%)
Dec 05, 2019 5.760 6.110 5.760 6.080 12,499,052 +0.06(+1.00%)
Dec 04, 2019 5.810 6.030 5.640 6.020 10,722,284 +0.34(+5.99%)
Dec 03, 2019 5.560 5.750 5.520 5.680 7,093,662 +0.40(+7.58%)
Dec 02, 2019 5.290 5.350 5.250 5.280 2,714,536 -0.07(-1.31%)
Nov 29, 2019 5.200 5.350 5.160 5.350 2,627,400 +0.19(+3.68%)
Nov 27, 2019 5.080 5.200 5.060 5.160 3,237,200 -0.03(-0.58%)
Nov 26, 2019 5.000 5.200 4.960 5.190 4,459,756 +0.17(+3.39%)
Nov 25, 2019 5.150 5.270 5.010 5.020 4,318,815 -0.23(-4.38%)
Nov 22, 2019 5.280 5.315 5.210 5.250 2,637,400 -0.02(-0.38%)
Nov 21, 2019 5.400 5.469 5.260 5.270 4,092,744 -0.20(-3.66%)
Nov 20, 2019 5.440 5.540 5.370 5.470 3,885,107 +0.06(+1.11%)
Nov 19, 2019 5.360 5.526 5.360 5.410 3,486,416 -0.05(-0.92%)
Nov 18, 2019 5.350 5.470 5.330 5.460 4,165,863 +0.11(+2.06%)
Nov 15, 2019 5.450 5.460 5.335 5.350 3,461,800 -0.11(-2.01%)
Nov 14, 2019 5.360 5.510 5.340 5.460 5,436,640 +0.11(+2.06%)
Nov 13, 2019 5.190 5.420 5.190 5.350 7,132,738 +0.20(+3.88%)
Nov 12, 2019 5.100 5.220 5.030 5.150 9,899,649 +0.00(+0.00%)
Nov 11, 2019 5.090 5.210 5.070 5.150 7,041,627 +0.08(+1.58%)
Nov 08, 2019 5.090 5.200 5.040 5.070 9,309,400 -0.06(-1.17%)
Nov 07, 2019 5.510 5.540 5.110 5.130 14,826,744 -0.47(-8.39%)
Nov 06, 2019 5.560 5.715 5.530 5.600 6,061,036 +0.04(+0.72%)
Nov 05, 2019 5.710 5.750 5.485 5.560 10,450,178 -0.32(-5.44%)
Nov 04, 2019 5.990 6.000 5.800 5.880 5,451,809 -0.17(-2.81%)
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.