Gold Fields Ltd (NY: GFI )

9.370 USD +0.430 (+4.81%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 10.01 10.05 9.280 9.330 8,708,300 -0.54(-5.47%)
Jan 28, 2021 9.790 10.02 9.600 9.870 8,190,312 +0.42(+4.44%)
Jan 27, 2021 9.520 9.650 9.280 9.450 7,930,466 -0.32(-3.28%)
Jan 26, 2021 9.630 9.850 9.555 9.770 5,600,515 +0.11(+1.14%)
Jan 25, 2021 9.740 9.980 9.540 9.660 6,188,282 +0.09(+0.94%)
Jan 22, 2021 9.410 9.650 9.240 9.570 5,401,000 -0.08(-0.83%)
Jan 21, 2021 9.720 9.740 9.480 9.650 6,382,234 +0.29(+3.10%)
Jan 20, 2021 9.210 9.480 9.120 9.360 5,763,915 +0.34(+3.77%)
Jan 19, 2021 9.040 9.090 8.790 9.020 5,664,123 +0.13(+1.46%)
Jan 15, 2021 9.150 9.230 8.852 8.890 6,501,200 -0.27(-2.95%)
Jan 14, 2021 9.160 9.350 9.080 9.160 4,425,378 -0.03(-0.33%)
Jan 13, 2021 9.400 9.470 9.190 9.190 4,412,625 -0.20(-2.13%)
Jan 12, 2021 9.290 9.430 9.040 9.390 8,033,547 +0.27(+2.96%)
Jan 11, 2021 9.280 9.430 9.090 9.120 6,852,391 -0.27(-2.88%)
Jan 08, 2021 9.660 9.695 9.080 9.390 9,975,300 -0.39(-3.99%)
Jan 07, 2021 9.760 9.920 9.630 9.780 5,178,152 -0.18(-1.81%)
Jan 06, 2021 10.01 10.07 9.600 9.960 7,006,013 -0.25(-2.45%)
Jan 05, 2021 10.58 10.60 10.08 10.21 8,478,354 -0.31(-2.95%)
Jan 04, 2021 10.07 10.65 9.970 10.52 10,087,059 +1.25(+13.48%)
Dec 31, 2020 9.270 9.270 9.270 3,860,138 -0.36(-3.74%)
Dec 30, 2020 9.410 9.640 9.390 9.630 3,860,138 +0.27(+2.88%)
Dec 29, 2020 9.460 9.580 9.305 9.360 2,875,742 +0.01(+0.11%)
Dec 28, 2020 9.720 9.800 9.320 9.350 3,730,484 -0.13(-1.37%)
Dec 24, 2020 9.450 9.570 9.360 9.480 1,453,800 +0.06(+0.64%)
Dec 23, 2020 9.270 9.520 9.270 9.420 3,564,082 +0.16(+1.73%)
Dec 22, 2020 9.520 9.550 9.140 9.260 4,714,593 -0.28(-2.94%)
Dec 21, 2020 9.670 9.770 9.480 9.540 4,795,899 -0.15(-1.55%)
Dec 18, 2020 9.990 10.01 9.630 9.690 14,303,300 -0.08(-0.82%)
Dec 17, 2020 9.590 9.860 9.520 9.770 9,281,253 +0.59(+6.43%)
Dec 16, 2020 9.200 9.200 8.830 9.180 6,392,007 -0.01(-0.11%)
Dec 15, 2020 9.010 9.220 8.985 9.190 5,333,341 +0.53(+6.12%)
Dec 14, 2020 8.820 8.960 8.615 8.660 4,727,104 -0.14(-1.59%)
Dec 11, 2020 8.990 9.040 8.780 8.800 4,306,300 -0.13(-1.46%)
Dec 10, 2020 9.070 9.190 8.860 8.930 6,740,484 +0.16(+1.82%)
Dec 09, 2020 8.930 9.074 8.610 8.770 7,304,441 -0.43(-4.67%)
Dec 08, 2020 9.330 9.380 9.070 9.200 4,135,815 +0.08(+0.88%)
Dec 07, 2020 8.620 9.230 8.600 9.120 11,261,572 +0.42(+4.83%)
Dec 04, 2020 8.850 8.975 8.680 8.700 6,328,200 -0.33(-3.65%)
Dec 03, 2020 9.180 9.190 8.900 9.030 5,509,219 -0.20(-2.17%)
Dec 02, 2020 9.340 9.395 9.155 9.230 7,558,738 -0.29(-3.05%)
Dec 01, 2020 9.060 9.540 9.060 9.520 11,208,512 +0.81(+9.30%)
Nov 30, 2020 8.510 8.730 8.480 8.710 8,754,141 -0.01(-0.11%)
Nov 27, 2020 8.530 8.850 8.450 8.720 4,465,900 +0.04(+0.46%)
Nov 25, 2020 8.560 8.785 8.531 8.680 9,284,400 +0.14(+1.64%)
Nov 24, 2020 8.520 8.690 8.350 8.540 14,439,078 -0.63(-6.87%)
Nov 23, 2020 9.260 9.380 9.010 9.170 7,734,982 -0.48(-4.97%)
Nov 20, 2020 9.620 9.800 9.560 9.650 5,007,500 +0.13(+1.37%)
Nov 19, 2020 9.380 9.630 9.305 9.520 6,323,251 -0.21(-2.16%)
Nov 18, 2020 10.01 10.07 9.710 9.730 5,526,337 -0.33(-3.28%)
Nov 17, 2020 10.20 10.33 10.06 10.06 4,132,310 -0.10(-0.98%)
Nov 16, 2020 10.46 10.52 10.16 10.16 7,768,539 -0.47(-4.42%)
Nov 13, 2020 10.65 10.82 10.52 10.63 3,878,000 +0.19(+1.82%)
Nov 12, 2020 10.59 10.73 10.41 10.44 6,605,830 -0.18(-1.69%)
Nov 11, 2020 10.77 10.85 10.47 10.62 8,243,881 -0.37(-3.37%)
Nov 10, 2020 11.43 11.51 10.96 10.99 6,054,516 -0.18(-1.61%)
Nov 09, 2020 11.42 11.49 10.71 11.17 8,486,834 -1.71(-13.28%)
Nov 06, 2020 12.84 12.90 12.58 12.88 5,812,400 +0.20(+1.58%)
Nov 05, 2020 12.22 12.90 12.10 12.68 8,005,863 +1.35(+11.92%)
Nov 04, 2020 11.62 11.78 11.29 11.33 3,450,723 -0.49(-4.15%)
Nov 03, 2020 11.93 12.01 11.77 11.82 3,180,793 +0.04(+0.34%)
Nov 02, 2020 11.21 11.83 11.18 11.78 4,490,770 +0.85(+7.78%)
Oct 30, 2020 10.73 10.95 10.57 10.93 4,884,800 +0.13(+1.20%)
Oct 29, 2020 10.56 10.96 10.46 10.80 3,786,785 +0.05(+0.47%)
Oct 28, 2020 10.99 11.04 10.63 10.75 4,957,251 -0.90(-7.73%)
Oct 27, 2020 11.52 11.67 11.38 11.65 3,449,295 +0.13(+1.13%)
Oct 26, 2020 11.44 11.73 11.44 11.52 3,118,100 -0.06(-0.52%)
Oct 23, 2020 11.59 11.64 11.32 11.58 5,905,200 -0.13(-1.11%)
Oct 22, 2020 11.85 11.89 11.44 11.71 4,997,267 -0.63(-5.11%)
Oct 21, 2020 12.40 12.71 12.28 12.34 3,210,979 +0.02(+0.16%)
Oct 20, 2020 12.07 12.34 12.04 12.32 3,001,028 +0.20(+1.65%)
Oct 19, 2020 12.48 12.51 12.07 12.12 2,922,522 -0.29(-2.34%)
Oct 16, 2020 12.65 12.66 12.33 12.41 3,209,400 -0.33(-2.59%)
Oct 15, 2020 12.67 12.83 12.56 12.74 2,680,339 -0.27(-2.08%)
Oct 14, 2020 13.10 13.13 12.84 13.01 5,629,109 +0.33(+2.60%)
Oct 13, 2020 12.63 12.78 12.40 12.68 4,855,147 -0.23(-1.78%)
Oct 12, 2020 13.00 13.07 12.76 12.91 3,456,864 -0.26(-1.97%)
Oct 09, 2020 12.71 13.21 12.70 13.17 5,570,500 +0.89(+7.25%)
Oct 08, 2020 12.09 12.31 11.99 12.28 3,381,646 +0.42(+3.54%)
Oct 07, 2020 11.80 12.04 11.63 11.86 4,406,368 -0.01(-0.08%)
Oct 06, 2020 12.46 12.55 11.87 11.87 6,425,033 -0.44(-3.57%)
Oct 05, 2020 12.31 12.63 12.22 12.31 4,736,493 +0.19(+1.57%)
Oct 02, 2020 12.23 12.44 12.07 12.12 2,744,000 -0.28(-2.26%)
Oct 01, 2020 12.41 12.54 12.21 12.40 3,976,735 +0.11(+0.90%)
Sep 30, 2020 12.37 12.41 12.02 12.29 4,961,592 -0.20(-1.60%)
Sep 29, 2020 12.12 12.60 11.97 12.49 5,780,369 +0.60(+5.05%)
Sep 28, 2020 12.09 12.11 11.71 11.89 4,078,758 +0.23(+1.97%)
Sep 25, 2020 11.53 11.81 11.47 11.66 3,556,600 -0.05(-0.43%)
Sep 24, 2020 11.16 11.81 11.01 11.71 6,927,159 +0.34(+2.99%)
Sep 23, 2020 12.10 12.20 11.31 11.37 10,910,959 -0.92(-7.49%)
Sep 22, 2020 12.33 12.47 12.11 12.29 5,924,737 +0.03(+0.24%)
Sep 21, 2020 12.58 12.86 12.15 12.26 7,443,683 -0.83(-6.34%)
Sep 18, 2020 13.72 13.86 13.09 13.09 11,218,700 -0.63(-4.59%)
Sep 17, 2020 13.50 13.84 13.39 13.72 7,957,821 -0.74(-5.12%)
Sep 16, 2020 14.61 14.72 14.31 14.46 6,439,304 -0.02(-0.14%)
Sep 15, 2020 14.79 14.90 14.40 14.48 10,870,116 -0.06(-0.41%)
Sep 14, 2020 13.33 14.62 13.31 14.54 17,347,769 +1.67(+12.98%)
Sep 11, 2020 13.18 13.45 12.84 12.87 4,610,400 -0.22(-1.68%)
Sep 10, 2020 13.39 13.49 12.90 13.09 6,875,586 -0.31(-2.31%)
Sep 09, 2020 12.75 13.45 12.73 13.40 7,516,972 +0.85(+6.77%)
Sep 08, 2020 12.04 12.57 11.88 12.55 10,503,962 -0.02(-0.16%)
Sep 04, 2020 12.34 12.62 11.79 12.57 7,986,900 +0.15(+1.21%)
Sep 03, 2020 12.15 12.42 11.85 12.42 6,595,518 +0.03(+0.24%)
Sep 02, 2020 12.27 12.39 11.92 12.39 5,670,777 -0.21(-1.67%)
Sep 01, 2020 13.29 13.33 12.38 12.60 6,158,896 -0.43(-3.30%)
Aug 31, 2020 13.23 13.42 12.88 13.03 6,663,202 -0.36(-2.69%)
Aug 28, 2020 12.86 13.49 12.79 13.39 8,157,200 +0.86(+6.86%)
Aug 27, 2020 13.01 13.04 12.28 12.53 5,819,332 -0.31(-2.41%)
Aug 26, 2020 12.20 12.89 12.20 12.84 5,372,221 +0.49(+3.97%)
Aug 25, 2020 12.33 12.36 12.01 12.35 6,859,956 -0.16(-1.28%)
Aug 24, 2020 12.76 12.84 12.38 12.51 5,210,114 +0.22(+1.79%)
Aug 21, 2020 12.21 12.39 11.91 12.29 5,105,100 -0.13(-1.05%)
Aug 20, 2020 12.21 12.49 12.07 12.42 5,667,143 +0.22(+1.80%)
Aug 19, 2020 12.61 12.74 12.07 12.20 9,568,519 -0.72(-5.57%)
Aug 18, 2020 13.31 13.36 12.71 12.92 6,805,212 -0.04(-0.31%)
Aug 17, 2020 12.65 12.98 12.65 12.96 5,810,420 +0.71(+5.80%)
Aug 14, 2020 12.36 12.43 11.98 12.25 6,185,600 -0.03(-0.24%)
Aug 13, 2020 11.93 12.44 11.89 12.28 7,476,205 +0.55(+4.69%)
Aug 12, 2020 12.19 12.28 11.71 11.73 8,660,794 -0.06(-0.51%)
Aug 11, 2020 12.27 12.48 11.63 11.79 13,874,156 -1.17(-9.03%)
Aug 10, 2020 13.07 13.45 12.89 12.96 6,330,800 -0.12(-0.92%)
Aug 07, 2020 13.62 13.72 12.88 13.08 7,228,100 -0.84(-6.03%)
Aug 06, 2020 14.30 14.40 13.70 13.92 12,299,607 +0.06(+0.43%)
Aug 05, 2020 14.14 14.37 13.56 13.86 10,681,416 +0.27(+1.99%)
Aug 04, 2020 12.82 13.63 12.70 13.59 10,202,384 +0.68(+5.27%)
Aug 03, 2020 13.02 13.04 12.57 12.91 6,338,810 -0.18(-1.38%)
Jul 31, 2020 12.99 13.25 12.82 13.09 8,697,200 +0.26(+2.03%)
Jul 30, 2020 13.37 13.69 12.76 12.83 14,833,117 -0.78(-5.73%)
Jul 29, 2020 13.57 13.87 13.27 13.61 12,506,852 +0.14(+1.04%)
Jul 28, 2020 13.40 13.78 13.21 13.47 10,270,977 +0.00(+0.00%)
Jul 27, 2020 13.78 14.12 13.31 13.47 17,026,512 +0.99(+7.93%)
Jul 24, 2020 12.43 12.61 12.21 12.48 11,160,700 +0.65(+5.49%)
Jul 23, 2020 12.41 12.47 11.56 11.83 11,883,709 -0.40(-3.27%)
Jul 22, 2020 12.03 12.40 12.01 12.23 11,792,249 +0.56(+4.80%)
Jul 21, 2020 12.11 12.13 11.66 11.67 9,948,955 -0.14(-1.19%)
Jul 20, 2020 11.82 11.90 11.61 11.81 9,625,643 +0.14(+1.20%)
Jul 17, 2020 11.40 11.70 11.29 11.67 7,129,700 +0.59(+5.32%)
Jul 16, 2020 11.20 11.27 10.95 11.08 8,757,999 -0.01(-0.09%)
Jul 15, 2020 11.11 11.11 10.81 11.09 8,780,210 +0.23(+2.12%)
Jul 14, 2020 10.43 10.94 10.38 10.86 10,247,275 +0.66(+6.47%)
Jul 13, 2020 10.84 10.91 10.15 10.20 10,489,304 -0.27(-2.58%)
Jul 10, 2020 10.65 10.68 10.34 10.47 7,427,100 -0.05(-0.48%)
Jul 09, 2020 10.38 10.61 10.29 10.52 12,441,949 +0.32(+3.14%)
Jul 08, 2020 10.12 10.23 9.850 10.20 8,011,830 +0.32(+3.24%)
Jul 07, 2020 9.620 9.930 9.580 9.880 7,931,236 +0.31(+3.24%)
Jul 06, 2020 9.400 9.620 9.295 9.570 5,844,625 +0.30(+3.24%)
Jul 02, 2020 9.320 9.600 9.260 9.270 5,937,200 -0.15(-1.59%)
Jul 01, 2020 9.330 9.430 9.120 9.420 5,429,529 +0.02(+0.21%)
Jun 30, 2020 9.130 9.460 9.045 9.400 10,080,030 +0.22(+2.40%)
Jun 29, 2020 9.060 9.240 8.960 9.180 7,468,636 +0.26(+2.91%)
Jun 26, 2020 8.860 9.030 8.680 8.920 6,246,000 -0.05(-0.56%)
Jun 25, 2020 8.900 9.050 8.750 8.970 6,752,473 +0.21(+2.40%)
Jun 24, 2020 8.790 9.020 8.550 8.760 7,607,289 -0.30(-3.31%)
Jun 23, 2020 8.910 9.200 8.880 9.060 9,667,831 +0.37(+4.26%)
Jun 22, 2020 8.470 8.730 8.445 8.690 9,155,941 +0.56(+6.89%)
Jun 19, 2020 7.900 8.350 7.880 8.130 18,028,600 +0.59(+7.82%)
Jun 18, 2020 7.600 7.723 7.500 7.540 4,321,131 -0.13(-1.69%)
Jun 17, 2020 7.580 7.815 7.580 7.670 6,496,019 +0.23(+3.09%)
Jun 16, 2020 7.800 7.860 7.370 7.440 4,803,704 -0.32(-4.12%)
Jun 15, 2020 7.220 7.850 7.150 7.760 6,656,450 +0.28(+3.74%)
Jun 12, 2020 7.960 7.995 7.460 7.480 6,379,500 -0.34(-4.35%)
Jun 11, 2020 7.900 8.180 7.650 7.820 10,266,734 -0.19(-2.37%)
Jun 10, 2020 7.730 8.040 7.480 8.010 9,990,721 +0.30(+3.89%)
Jun 09, 2020 7.570 7.770 7.440 7.710 6,205,720 +0.45(+6.20%)
Jun 08, 2020 7.300 7.340 7.150 7.260 7,857,278 -0.06(-0.82%)
Jun 05, 2020 7.200 7.350 6.970 7.320 10,502,900 -0.18(-2.40%)
Jun 04, 2020 7.750 7.810 7.360 7.500 6,297,477 -0.02(-0.27%)
Jun 03, 2020 7.560 7.670 7.342 7.520 5,628,102 -0.25(-3.22%)
Jun 02, 2020 8.210 8.210 7.710 7.770 7,121,879 -0.14(-1.77%)
Jun 01, 2020 7.730 7.910 7.710 7.910 3,103,047 +0.19(+2.46%)
May 29, 2020 7.680 7.830 7.610 7.720 7,090,300 +0.24(+3.21%)
May 28, 2020 7.590 7.740 7.390 7.480 6,610,817 +0.00(+0.00%)
May 27, 2020 7.360 7.480 7.140 7.480 10,173,867 -0.07(-0.93%)
May 26, 2020 7.830 7.890 7.500 7.550 6,256,828 -0.36(-4.55%)
May 22, 2020 7.970 8.220 7.880 7.910 5,440,100 -0.26(-3.18%)
May 21, 2020 8.190 8.220 7.855 8.170 7,042,170 -0.11(-1.33%)
May 20, 2020 8.470 8.585 8.245 8.280 6,384,231 -0.28(-3.27%)
May 19, 2020 8.190 8.640 8.150 8.560 9,918,231 +0.63(+7.94%)
May 18, 2020 8.610 8.670 7.905 7.930 8,693,043 -0.54(-6.38%)
May 15, 2020 8.500 8.580 8.315 8.470 6,684,800 +0.19(+2.29%)
May 14, 2020 8.080 8.410 8.050 8.280 6,274,548 +0.20(+2.48%)
May 13, 2020 8.130 8.310 7.840 8.080 8,520,794 +0.11(+1.38%)
May 12, 2020 8.070 8.270 7.920 7.970 4,446,777 +0.10(+1.27%)
May 11, 2020 8.100 8.285 7.790 7.870 5,326,025 -0.24(-2.96%)
May 08, 2020 8.080 8.345 7.925 8.110 6,035,100 +0.01(+0.12%)
May 07, 2020 8.000 8.205 7.730 8.100 8,064,041 +0.28(+3.58%)
May 06, 2020 7.740 7.980 7.670 7.820 10,966,402 -0.23(-2.86%)
May 05, 2020 7.930 8.060 7.630 8.050 7,788,744 -0.08(-0.98%)
May 04, 2020 7.830 8.250 7.800 8.130 8,505,754 +0.38(+4.90%)
May 01, 2020 7.310 7.780 7.100 7.750 5,378,200 +0.41(+5.59%)
Apr 30, 2020 7.700 7.890 7.320 7.340 7,396,694 -0.68(-8.48%)
Apr 29, 2020 7.680 8.020 7.510 8.020 8,631,241 +0.17(+2.17%)
Apr 28, 2020 7.820 7.960 7.690 7.850 9,302,941 -0.16(-2.00%)
Apr 27, 2020 8.180 8.240 7.820 8.010 5,721,825 -0.15(-1.84%)
Apr 24, 2020 8.320 8.360 7.820 8.160 11,252,600 +0.18(+2.26%)
Apr 23, 2020 7.820 8.480 7.740 7.980 16,749,765 +0.70(+9.62%)
Apr 22, 2020 6.870 7.320 6.840 7.280 14,003,611 +0.74(+11.31%)
Apr 21, 2020 6.350 6.635 6.290 6.540 6,937,958 -0.15(-2.24%)
Apr 20, 2020 6.410 6.890 6.350 6.690 8,124,033 +0.34(+5.35%)
Apr 17, 2020 6.450 6.520 6.240 6.350 13,904,600 -0.34(-5.08%)
Apr 16, 2020 6.820 6.880 6.500 6.690 6,151,331 -0.06(-0.89%)
Apr 15, 2020 6.880 7.030 6.550 6.750 7,171,505 -0.23(-3.30%)
Apr 14, 2020 6.970 7.430 6.780 6.980 12,994,393 +0.47(+7.22%)
Apr 13, 2020 6.250 6.640 5.760 6.510 10,280,562 +0.32(+5.17%)
Apr 09, 2020 6.050 6.460 6.000 6.190 7,049,500 +0.49(+8.60%)
Apr 08, 2020 5.680 5.780 5.600 5.700 3,625,810 +0.03(+0.53%)
Apr 07, 2020 5.840 5.950 5.500 5.670 4,755,709 -0.15(-2.58%)
Apr 06, 2020 5.510 6.045 5.340 5.820 8,835,900 +0.61(+11.71%)
Apr 03, 2020 5.160 5.406 5.110 5.210 8,504,300 +0.09(+1.76%)
Apr 02, 2020 5.000 5.390 4.950 5.120 6,922,766 +0.22(+4.49%)
Apr 01, 2020 4.750 4.950 4.600 4.900 8,579,282 +0.15(+3.16%)
Mar 31, 2020 5.010 5.205 4.740 4.750 10,348,231 -0.18(-3.65%)
Mar 30, 2020 5.420 5.680 4.690 4.930 10,481,499 -0.09(-1.79%)
Mar 27, 2020 5.640 5.750 4.900 5.020 10,313,200 -0.62(-10.99%)
Mar 26, 2020 6.550 6.690 5.550 5.640 17,053,317 -0.63(-10.05%)
Mar 25, 2020 5.820 6.490 5.740 6.270 22,501,003 +0.88(+16.33%)
Mar 24, 2020 5.390 5.530 5.010 5.390 11,925,145 +0.78(+16.92%)
Mar 23, 2020 4.330 4.890 4.110 4.610 11,510,148 +0.61(+15.25%)
Mar 20, 2020 4.580 4.640 3.990 4.000 16,773,300 -0.52(-11.50%)
Mar 19, 2020 4.500 5.340 3.790 4.520 14,782,862 +0.22(+5.12%)
Mar 18, 2020 5.060 5.290 4.170 4.300 10,471,367 -1.34(-23.76%)
Mar 17, 2020 4.680 5.640 4.660 5.640 20,752,252 +0.48(+9.30%)
Mar 16, 2020 3.930 5.390 3.830 5.160 15,699,816 +1.09(+26.78%)
Mar 13, 2020 4.990 4.990 4.070 4.070 12,681,900 -0.70(-14.68%)
Mar 12, 2020 5.550 5.610 4.640 4.770 9,989,888 -1.25(-20.76%)
Mar 11, 2020 6.480 6.610 5.910 6.020 12,135,784 -0.46(-7.10%)
Mar 10, 2020 6.510 6.560 6.120 6.480 10,148,845 +0.05(+0.78%)
Mar 09, 2020 6.860 6.930 6.430 6.430 11,958,952 -0.34(-5.02%)
Mar 06, 2020 7.210 7.210 6.510 6.770 11,912,300 -0.28(-3.97%)
Mar 05, 2020 6.830 7.070 6.750 7.050 7,333,340 +0.36(+5.38%)
Mar 04, 2020 6.820 6.860 6.545 6.690 10,034,753 +0.21(+3.24%)
Mar 03, 2020 6.470 6.810 6.200 6.480 18,503,967 +0.28(+4.52%)
Mar 02, 2020 6.040 6.210 5.960 6.200 6,260,855 +0.27(+4.55%)
Feb 28, 2020 6.000 6.040 5.590 5.930 13,343,100 -0.46(-7.20%)
Feb 27, 2020 7.180 7.250 6.375 6.390 10,543,250 -0.70(-9.87%)
Feb 26, 2020 7.200 7.280 7.070 7.090 7,594,262 +0.01(+0.14%)
Feb 25, 2020 7.430 7.640 7.080 7.080 8,741,039 -0.52(-6.84%)
Feb 24, 2020 7.850 7.900 7.485 7.600 8,639,735 +0.14(+1.88%)
Feb 21, 2020 7.320 7.550 7.245 7.460 7,757,800 +0.49(+7.03%)
Feb 20, 2020 7.010 7.100 6.850 6.970 6,626,909 -0.21(-2.92%)
Feb 19, 2020 7.010 7.210 6.960 7.180 9,890,658 +0.39(+5.74%)
Feb 18, 2020 6.330 6.810 6.290 6.790 9,910,227 +0.69(+11.31%)
Feb 14, 2020 6.290 6.330 6.070 6.100 5,914,200 -0.14(-2.24%)
Feb 13, 2020 6.430 6.440 6.140 6.240 7,196,465 +0.16(+2.63%)
Feb 12, 2020 6.210 6.230 5.973 6.080 10,931,960 -0.19(-3.03%)
Feb 11, 2020 6.490 6.510 6.170 6.270 5,764,200 -0.30(-4.57%)
Feb 10, 2020 6.730 6.735 6.530 6.570 5,176,734 +0.06(+0.92%)
Feb 07, 2020 6.790 6.830 6.490 6.510 4,640,300 -0.02(-0.31%)
Feb 06, 2020 6.250 6.590 6.248 6.530 6,952,880 +0.33(+5.32%)
Feb 05, 2020 6.150 6.250 6.130 6.200 3,168,222 +0.03(+0.49%)
Feb 04, 2020 6.240 6.290 6.060 6.170 4,845,238 -0.24(-3.74%)
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.