Gold Fields Ltd (NY: GFI )

9.880 USD -0.160 (-1.59%)
Official Closing Price Updated: 7:14 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 12.33 12.68 12.30 12.49 1,493,000 +0.19(+1.54%)
Feb 26, 2004 12.10 12.50 12.05 12.30 1,664,100 +0.01(+0.08%)
Feb 25, 2004 12.33 12.40 12.00 12.29 2,376,200 +0.01(+0.08%)
Feb 24, 2004 12.30 12.40 12.20 12.28 1,909,900 +0.34(+2.85%)
Feb 23, 2004 12.35 12.35 11.94 11.94 2,335,800 -0.14(-1.16%)
Feb 20, 2004 12.47 12.53 11.86 12.08 3,216,500 -0.52(-4.13%)
Feb 19, 2004 12.50 12.70 12.40 12.60 1,978,300 -0.08(-0.63%)
Feb 18, 2004 13.18 13.22 12.60 12.68 2,966,000 -0.72(-5.37%)
Feb 17, 2004 13.20 13.40 13.12 13.40 1,559,100 +0.34(+2.60%)
Feb 13, 2004 13.20 13.40 12.90 13.06 1,972,600 -0.01(-0.08%)
Feb 12, 2004 13.38 13.38 13.05 13.07 1,881,800 -0.43(-3.19%)
Feb 11, 2004 13.11 13.60 13.05 13.50 2,111,400 +0.25(+1.89%)
Feb 10, 2004 13.53 13.55 13.11 13.25 1,372,200 -0.21(-1.56%)
Feb 09, 2004 13.37 13.46 13.00 13.46 1,751,200 +0.13(+0.98%)
Feb 06, 2004 12.75 13.37 12.72 13.33 2,580,100 +0.70(+5.54%)
Feb 05, 2004 12.43 12.78 12.34 12.63 1,892,700 +0.08(+0.64%)
Feb 04, 2004 12.80 12.94 12.55 12.55 1,667,100 -0.15(-1.18%)
Feb 03, 2004 13.15 13.20 12.70 12.70 1,757,600 -0.33(-2.53%)
Feb 02, 2004 12.82 13.08 12.51 13.03 2,164,800 +0.16(+1.24%)
Jan 30, 2004 12.99 13.07 12.72 12.87 1,478,400 +0.02(+0.16%)
Jan 29, 2004 13.09 13.26 12.65 12.85 2,966,800 -0.30(-2.28%)
Jan 28, 2004 13.85 13.98 13.14 13.15 2,229,200 -0.55(-4.01%)
Jan 27, 2004 13.70 13.94 13.60 13.70 2,094,200 +0.24(+1.78%)
Jan 26, 2004 13.55 13.60 13.15 13.46 1,601,600 +0.01(+0.07%)
Jan 23, 2004 13.71 13.84 13.45 13.45 1,357,800 -0.28(-2.04%)
Jan 22, 2004 13.85 14.18 13.60 13.73 2,505,900 +0.05(+0.37%)
Jan 21, 2004 13.52 13.95 13.38 13.68 1,115,100 +0.03(+0.22%)
Jan 20, 2004 13.75 14.00 13.60 13.65 2,013,400 +0.13(+0.96%)
Jan 16, 2004 13.49 13.66 13.40 13.52 2,311,900 +0.07(+0.52%)
Jan 15, 2004 13.51 13.69 13.16 13.45 2,698,200 -0.45(-3.24%)
Jan 14, 2004 14.35 14.39 13.77 13.90 2,338,200 -0.60(-4.14%)
Jan 13, 2004 14.52 14.78 14.31 14.50 2,096,900 -0.04(-0.28%)
Jan 12, 2004 14.54 14.55 14.23 14.54 1,543,800 +0.12(+0.83%)
Jan 09, 2004 14.07 14.59 14.22 14.42 1,798,200 +0.35(+2.49%)
Jan 08, 2004 14.21 14.50 13.98 14.07 1,653,800 -0.11(-0.78%)
Jan 07, 2004 14.50 14.60 14.10 14.18 1,673,000 -0.32(-2.21%)
Jan 06, 2004 14.84 14.88 14.28 14.50 1,869,600 -0.20(-1.36%)
Jan 05, 2004 14.79 14.91 14.51 14.70 2,163,800 +0.46(+3.23%)
Jan 02, 2004 14.25 14.43 14.15 14.24 1,249,000 +0.30(+2.15%)
Dec 31, 2003 14.20 14.20 13.63 13.94 1,506,900 -0.11(-0.78%)
Dec 30, 2003 14.02 14.20 13.91 14.05 1,441,500 +0.15(+1.08%)
Dec 29, 2003 13.53 13.94 13.51 13.90 1,896,100 +0.37(+2.73%)
Dec 26, 2003 13.25 13.56 13.17 13.53 793,700 +0.31(+2.34%)
Dec 24, 2003 13.30 13.44 13.16 13.22 979,600 -0.03(-0.23%)
Dec 23, 2003 13.05 13.25 12.91 13.25 1,412,500 +0.40(+3.11%)
Dec 22, 2003 12.59 13.14 12.81 12.85 2,769,800 +0.26(+2.07%)
Dec 19, 2003 12.61 12.95 12.55 12.59 3,491,800 -0.33(-2.55%)
Dec 18, 2003 13.25 13.09 12.70 12.92 2,968,400 -0.33(-2.49%)
Dec 17, 2003 13.25 13.40 13.18 13.25 1,628,700 -0.05(-0.38%)
Dec 16, 2003 13.67 13.84 13.20 13.30 2,220,200 -0.42(-3.06%)
Dec 15, 2003 13.27 13.76 13.03 13.72 1,748,000 +0.45(+3.39%)
Dec 12, 2003 13.35 13.49 13.12 13.27 1,899,000 +0.05(+0.38%)
Dec 11, 2003 12.85 13.35 12.66 13.22 2,841,300 +0.56(+4.42%)
Dec 10, 2003 13.16 13.33 12.65 12.66 3,614,800 -0.36(-2.76%)
Dec 09, 2003 13.18 13.35 13.02 13.02 1,912,800 -0.16(-1.21%)
Dec 08, 2003 13.22 13.33 13.03 13.18 1,548,300 -0.13(-0.98%)
Dec 05, 2003 13.00 13.28 12.97 13.31 1,431,800 +0.19(+1.45%)
Dec 04, 2003 13.48 13.48 13.04 13.12 1,974,000 -0.58(-4.23%)
Dec 03, 2003 13.75 13.78 13.42 13.70 1,832,200 -0.10(-0.72%)
Dec 02, 2003 13.85 13.88 13.50 13.80 2,327,300 -0.05(-0.36%)
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.