Gold Fields Ltd (NY: GFI )

8.640 USD +0.480 (+5.88%)
Official Closing Price Updated: 7:36 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 10.85 10.97 10.20 10.51 0 -0.13(-1.22%)
Jan 29, 2009 10.19 11.24 10.07 10.64 17,526,760 +0.95(+9.80%)
Jan 28, 2009 10.00 10.02 9.470 9.690 6,028,271 -0.26(-2.61%)
Jan 27, 2009 10.08 10.21 9.770 9.950 6,274,262 +0.09(+0.91%)
Jan 26, 2009 10.30 10.37 9.750 9.860 11,422,926 +0.19(+1.96%)
Jan 23, 2009 8.730 9.940 8.700 9.670 15,464,646 +0.94(+10.77%)
Jan 22, 2009 8.580 8.955 8.510 8.730 6,300,318 -0.07(-0.80%)
Jan 21, 2009 8.410 8.800 8.100 8.800 6,555,543 +0.73(+9.05%)
Jan 20, 2009 8.310 8.680 8.010 8.070 7,724,367 -0.16(-1.94%)
Jan 16, 2009 8.240 8.270 7.740 8.230 8,547,916 +0.29(+3.65%)
Jan 15, 2009 7.920 8.100 7.420 7.940 10,234,947 -0.08(-1.00%)
Jan 14, 2009 8.240 8.470 7.820 8.020 6,971,144 -0.36(-4.30%)
Jan 13, 2009 8.380 8.560 8.140 8.380 7,752,646 +0.24(+2.95%)
Jan 12, 2009 8.540 8.630 8.020 8.140 6,695,539 -0.65(-7.39%)
Jan 09, 2009 9.280 9.280 8.710 8.790 6,644,418 -0.49(-5.28%)
Jan 08, 2009 9.300 9.400 9.000 9.280 6,388,413 +0.33(+3.69%)
Jan 07, 2009 9.890 9.970 8.800 8.950 8,673,491 -1.11(-11.03%)
Jan 06, 2009 9.460 10.46 9.320 10.06 7,983,002 +0.83(+8.99%)
Jan 05, 2009 9.320 9.550 8.970 9.230 5,876,109 -0.43(-4.45%)
Jan 02, 2009 9.950 10.10 9.590 9.660 0 -0.27(-2.72%)
Jan 01, 2009 9.400 9.970 9.390 9.930 0 +0.00(+0.00%)
Dec 31, 2008 9.400 9.970 9.390 9.930 3,640,768 +0.34(+3.55%)
Dec 30, 2008 9.400 9.800 9.320 9.590 3,314,976 -0.25(-2.54%)
Dec 29, 2008 9.350 9.890 9.270 9.840 6,624,776 +0.64(+6.96%)
Dec 26, 2008 8.740 9.325 8.510 9.200 2,313,088 +0.56(+6.48%)
Dec 24, 2008 8.800 8.830 8.370 8.640 1,651,989 -0.25(-2.81%)
Dec 23, 2008 8.760 8.890 8.490 8.890 5,526,081 +0.56(+6.72%)
Dec 22, 2008 8.690 8.900 8.220 8.330 5,227,465 -0.10(-1.19%)
Dec 19, 2008 8.300 8.630 8.130 8.430 10,092,013 -0.13(-1.52%)
Dec 18, 2008 9.460 9.550 8.280 8.560 9,481,722 -0.89(-9.42%)
Dec 17, 2008 9.640 10.08 9.410 9.450 7,925,383 -0.63(-6.25%)
Dec 16, 2008 9.520 10.10 9.400 10.08 6,238,305 +0.44(+4.56%)
Dec 15, 2008 9.310 9.972 9.220 9.640 7,978,563 +0.44(+4.78%)
Dec 12, 2008 8.710 9.200 8.660 9.200 5,875,796 +0.33(+3.72%)
Dec 11, 2008 9.030 9.690 8.690 8.870 8,009,210 -0.17(-1.88%)
Dec 10, 2008 8.900 9.300 8.800 9.040 8,601,349 +0.62(+7.36%)
Dec 09, 2008 8.240 8.690 8.180 8.420 5,356,067 -0.03(-0.36%)
Dec 08, 2008 8.220 8.530 8.140 8.450 7,068,152 +0.93(+12.37%)
Dec 05, 2008 7.150 7.560 6.660 7.520 6,499,157 +0.29(+4.01%)
Dec 04, 2008 7.240 7.710 7.110 7.230 7,069,482 -0.57(-7.31%)
Dec 03, 2008 7.720 8.180 7.360 7.800 8,592,357 +0.30(+4.00%)
Dec 02, 2008 7.720 7.730 7.060 7.500 8,994,709 +0.74(+10.95%)
Dec 01, 2008 7.790 7.890 6.700 6.760 8,520,817 -1.46(-17.76%)
Nov 28, 2008 8.320 8.380 8.030 8.220 2,285,906 -0.16(-1.91%)
Nov 26, 2008 8.090 8.380 7.920 8.380 5,574,554 +0.37(+4.62%)
Nov 25, 2008 8.220 8.430 7.650 8.010 8,886,604 +0.31(+4.03%)
Nov 24, 2008 7.710 8.000 7.240 7.700 10,237,365 +0.40(+5.48%)
Nov 21, 2008 6.010 7.420 5.700 7.300 14,112,494 +1.97(+36.96%)
Nov 20, 2008 5.560 5.810 5.200 5.330 6,715,221 -0.27(-4.82%)
Nov 19, 2008 6.100 6.420 5.580 5.600 7,466,123 -0.55(-8.94%)
Nov 18, 2008 6.170 6.300 5.930 6.150 4,597,419 +0.08(+1.32%)
Nov 17, 2008 6.210 6.450 5.900 6.070 4,706,379 +0.09(+1.51%)
Nov 14, 2008 6.310 6.550 5.930 5.980 0 -0.28(-4.47%)
Nov 13, 2008 5.710 6.330 5.130 6.260 8,010,239 +0.55(+9.63%)
Nov 12, 2008 6.350 6.350 5.640 5.710 4,844,224 -0.74(-11.47%)
Nov 11, 2008 6.620 6.780 6.290 6.450 3,678,861 -0.36(-5.29%)
Nov 10, 2008 7.020 7.140 6.580 6.810 3,673,103 +0.15(+2.25%)
Nov 07, 2008 6.260 6.660 6.240 6.660 3,876,264 +0.49(+7.94%)
Nov 06, 2008 7.000 7.110 6.140 6.170 6,403,194 -0.68(-9.93%)
Nov 05, 2008 7.400 7.620 6.850 6.850 6,442,077 -0.75(-9.87%)
Nov 04, 2008 6.940 7.640 6.920 7.600 7,385,008 +0.84(+12.43%)
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.