Gold Fields Ltd (NY: GFI )

9.580 USD +0.080 (+0.84%)
Streaming Delayed Price Updated: 6:16 AM EST, Mar 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 16.53 17.11 16.48 16.89 9,523,800 +0.61(+3.75%)
Jan 30, 2007 15.93 16.45 15.85 16.28 7,869,400 +0.06(+0.37%)
Jan 29, 2007 15.97 16.43 15.96 16.22 6,011,200 -0.55(-3.28%)
Jan 26, 2007 16.87 16.95 16.56 16.77 3,636,000 -0.22(-1.29%)
Jan 25, 2007 17.20 17.86 16.91 16.99 6,645,800 -1.00(-5.56%)
Jan 24, 2007 17.71 18.10 17.36 17.99 2,137,700 +0.20(+1.12%)
Jan 23, 2007 17.31 17.82 17.21 17.79 3,151,600 +0.90(+5.33%)
Jan 22, 2007 16.83 17.08 16.65 16.89 2,410,400 -0.02(-0.12%)
Jan 19, 2007 16.76 17.07 16.62 16.91 2,355,400 +0.28(+1.68%)
Jan 18, 2007 17.24 17.24 16.52 16.63 2,824,500 -0.37(-2.18%)
Jan 17, 2007 16.83 17.27 16.56 17.00 2,572,000 +0.08(+0.47%)
Jan 16, 2007 16.98 17.06 16.80 16.92 2,836,900 -0.40(-2.31%)
Jan 12, 2007 17.02 17.38 16.96 17.32 2,870,900 +0.19(+1.11%)
Jan 11, 2007 16.90 17.41 16.79 17.13 2,959,800 +0.21(+1.24%)
Jan 10, 2007 16.74 17.07 16.70 16.92 2,334,600 -0.28(-1.63%)
Jan 09, 2007 17.29 17.41 16.84 17.20 3,041,200 -0.10(-0.58%)
Jan 08, 2007 17.31 17.46 16.94 17.30 2,772,500 -0.04(-0.23%)
Jan 05, 2007 17.07 17.42 16.93 17.34 4,177,500 -0.22(-1.25%)
Jan 04, 2007 17.99 17.99 17.50 17.56 4,663,000 -0.77(-4.20%)
Jan 03, 2007 19.01 19.20 18.12 18.33 3,164,300 -0.55(-2.91%)
Dec 29, 2006 19.07 19.07 18.65 18.88 1,325,400 -0.05(-0.26%)
Dec 28, 2006 19.13 19.18 18.83 18.93 1,562,800 +0.06(+0.32%)
Dec 27, 2006 18.84 18.89 18.68 18.87 1,626,400 +0.38(+2.06%)
Dec 26, 2006 18.67 18.94 18.37 18.49 1,103,800 -0.01(-0.05%)
Dec 22, 2006 18.98 18.98 18.21 18.50 1,604,200 +0.09(+0.49%)
Dec 21, 2006 18.71 18.80 18.33 18.41 2,720,100 -0.06(-0.32%)
Dec 20, 2006 18.75 18.80 18.40 18.47 3,949,400 -0.05(-0.27%)
Dec 19, 2006 18.03 18.65 18.03 18.52 2,710,800 +0.60(+3.35%)
Dec 18, 2006 18.27 18.37 17.85 17.92 2,474,200 -0.35(-1.92%)
Dec 15, 2006 18.42 18.50 17.82 18.27 6,445,900 +0.02(+0.11%)
Dec 14, 2006 17.90 18.31 17.83 18.25 2,645,000 +0.20(+1.11%)
Dec 13, 2006 18.09 18.14 17.76 18.05 2,077,900 +0.14(+0.78%)
Dec 12, 2006 17.89 18.05 17.39 17.91 3,101,000 -0.25(-1.38%)
Dec 11, 2006 17.85 18.34 17.76 18.16 2,023,200 +0.12(+0.67%)
Dec 08, 2006 18.28 18.42 17.89 18.04 2,611,400 -0.30(-1.64%)
Dec 07, 2006 18.30 18.59 18.12 18.34 2,758,900 -0.18(-0.97%)
Dec 06, 2006 18.55 18.89 18.51 18.52 2,123,600 -0.43(-2.27%)
Dec 05, 2006 19.05 19.24 18.75 18.95 2,635,800 -0.47(-2.42%)
Dec 04, 2006 19.40 19.48 18.99 19.42 2,279,300 +0.39(+2.05%)
Dec 01, 2006 19.08 19.25 18.92 19.03 3,030,000 -0.10(-0.52%)
Nov 30, 2006 18.54 19.42 18.38 19.13 5,883,700 +0.95(+5.23%)
Nov 29, 2006 17.98 18.28 17.96 18.18 1,983,600 +0.03(+0.17%)
Nov 28, 2006 17.91 18.20 17.75 18.15 3,654,100 +0.55(+3.12%)
Nov 27, 2006 17.74 17.88 17.59 17.60 3,029,500 +0.17(+0.98%)
Nov 24, 2006 17.47 17.85 17.38 17.43 2,260,500 +0.13(+0.75%)
Nov 22, 2006 17.45 17.69 17.27 17.30 2,104,400 +0.02(+0.12%)
Nov 21, 2006 17.08 17.37 17.00 17.28 1,925,100 +0.40(+2.37%)
Nov 20, 2006 16.98 17.14 16.64 16.88 2,879,000 +0.15(+0.90%)
Nov 17, 2006 16.55 16.94 16.38 16.73 3,741,700 -0.04(-0.24%)
Nov 16, 2006 17.33 17.45 16.56 16.77 3,636,400 -0.74(-4.23%)
Nov 15, 2006 17.30 17.71 17.13 17.51 2,956,300 -0.08(-0.45%)
Nov 14, 2006 18.01 18.01 17.42 17.59 2,084,700 -0.21(-1.18%)
Nov 13, 2006 17.40 17.84 17.40 17.80 1,856,600 -0.13(-0.73%)
Nov 10, 2006 18.00 18.18 17.65 17.93 3,504,400 -0.62(-3.34%)
Nov 09, 2006 17.85 18.62 17.69 18.55 4,506,300 +0.79(+4.45%)
Nov 08, 2006 17.76 18.16 17.64 17.76 1,596,500 -0.26(-1.44%)
Nov 07, 2006 18.33 18.33 17.93 18.02 2,662,900 +0.40(+2.27%)
Nov 06, 2006 17.85 18.06 17.59 17.62 2,785,100 +0.15(+0.86%)
Nov 03, 2006 17.59 17.73 17.37 17.47 2,652,500 +0.18(+1.04%)
Nov 02, 2006 17.29 17.65 16.90 17.29 3,799,400 +0.34(+2.01%)
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.