Gold Fields Ltd (NY: GFI )

9.690 USD -0.190 (-1.92%)
Streaming Delayed Price Updated: 9:50 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 11.64 11.68 11.55 11.62 3,811,895 -0.04(-0.34%)
Jan 30, 2013 11.73 11.84 11.64 11.66 4,491,758 +0.03(+0.26%)
Jan 29, 2013 11.59 11.71 11.53 11.63 3,342,640 +0.05(+0.43%)
Jan 28, 2013 11.83 11.83 11.55 11.58 4,117,267 -0.07(-0.60%)
Jan 25, 2013 11.97 11.99 11.65 11.65 5,231,631 -0.22(-1.85%)
Jan 24, 2013 12.15 12.22 11.82 11.87 3,914,595 -0.25(-2.06%)
Jan 23, 2013 12.23 12.30 12.02 12.12 4,715,336 -0.25(-2.02%)
Jan 22, 2013 12.28 12.47 12.20 12.37 4,747,419 +0.03(+0.24%)
Jan 18, 2013 12.22 12.36 12.10 12.34 2,216,073 +0.21(+1.73%)
Jan 17, 2013 12.13 12.25 11.97 12.13 2,578,699 -0.05(-0.41%)
Jan 16, 2013 12.21 12.22 12.05 12.18 2,145,428 -0.01(-0.08%)
Jan 15, 2013 12.19 12.28 12.11 12.19 3,081,057 +0.05(+0.41%)
Jan 14, 2013 12.21 12.27 12.09 12.14 2,460,949 -0.03(-0.25%)
Jan 11, 2013 12.03 12.21 11.97 12.17 2,299,312 +0.09(+0.75%)
Jan 10, 2013 12.04 12.13 12.00 12.08 2,603,661 +0.14(+1.17%)
Jan 09, 2013 11.91 12.01 11.88 11.94 2,779,908 -0.06(-0.50%)
Jan 08, 2013 12.00 12.05 11.87 12.00 3,432,185 -0.04(-0.33%)
Jan 07, 2013 12.08 12.26 12.01 12.04 4,208,136 -0.17(-1.39%)
Jan 04, 2013 12.01 12.22 11.90 12.21 2,504,226 +0.18(+1.50%)
Jan 03, 2013 12.39 12.56 11.99 12.03 4,843,406 -0.44(-3.53%)
Jan 02, 2013 12.61 12.62 12.39 12.47 3,764,643 -0.02(-0.16%)
Dec 31, 2012 12.13 12.55 12.13 12.49 2,411,930 +0.34(+2.80%)
Dec 28, 2012 12.20 12.34 12.12 12.15 2,440,963 -0.03(-0.25%)
Dec 27, 2012 12.04 12.42 11.95 12.18 4,007,682 +0.20(+1.67%)
Dec 26, 2012 11.97 12.01 11.86 11.98 1,643,545 +0.01(+0.08%)
Dec 24, 2012 11.90 11.98 11.78 11.97 1,076,795 +0.09(+0.76%)
Dec 21, 2012 11.57 11.99 11.56 11.88 6,052,887 +0.10(+0.85%)
Dec 20, 2012 11.60 11.79 11.53 11.78 4,385,459 +0.04(+0.34%)
Dec 19, 2012 11.86 11.93 11.70 11.74 2,953,215 -0.07(-0.59%)
Dec 18, 2012 11.76 11.83 11.56 11.81 5,839,888 +0.05(+0.43%)
Dec 17, 2012 11.70 11.81 11.65 11.76 2,507,488 +0.06(+0.51%)
Dec 14, 2012 11.56 11.79 11.50 11.70 4,033,684 +0.00(+0.00%)
Dec 13, 2012 11.60 11.78 11.59 11.70 3,692,196 -0.13(-1.10%)
Dec 12, 2012 11.54 11.85 11.46 11.83 5,082,914 +0.42(+3.68%)
Dec 11, 2012 11.47 11.49 11.36 11.41 2,857,146 -0.09(-0.78%)
Dec 10, 2012 11.60 11.69 11.38 11.50 4,338,461 +0.18(+1.59%)
Dec 07, 2012 11.34 11.40 11.09 11.32 4,545,659 -0.01(-0.09%)
Dec 06, 2012 11.43 11.52 11.19 11.33 5,882,858 -0.04(-0.35%)
Dec 05, 2012 11.74 11.79 11.30 11.37 7,255,054 -0.34(-2.90%)
Dec 04, 2012 11.70 11.86 11.59 11.71 3,156,240 -0.57(-4.64%)
Nov 30, 2012 12.29 12.54 12.13 12.28 5,549,668 -0.29(-2.31%)
Nov 29, 2012 12.36 12.60 12.12 12.57 8,482,587 +0.72(+6.08%)
Nov 28, 2012 11.51 11.85 11.40 11.85 4,223,096 +0.04(+0.34%)
Nov 27, 2012 11.98 12.01 11.79 11.81 4,109,700 -0.37(-3.04%)
Nov 26, 2012 12.18 12.23 11.88 12.18 3,511,308 +0.13(+1.08%)
Nov 23, 2012 11.85 12.12 11.81 12.05 1,961,442 +0.17(+1.43%)
Nov 21, 2012 11.65 11.94 11.62 11.88 3,508,768 +0.10(+0.85%)
Nov 20, 2012 11.84 11.89 11.73 11.78 2,058,357 -0.22(-1.83%)
Nov 19, 2012 11.96 12.06 11.83 12.00 2,479,494 +0.27(+2.30%)
Nov 16, 2012 11.63 11.76 11.39 11.73 3,926,699 +0.19(+1.65%)
Nov 15, 2012 11.75 11.79 11.42 11.54 4,988,961 -0.34(-2.86%)
Nov 14, 2012 12.10 12.22 11.86 11.88 5,347,873 -0.55(-4.42%)
Nov 13, 2012 12.38 12.55 12.26 12.43 2,296,412 -0.18(-1.43%)
Nov 12, 2012 12.70 12.79 12.48 12.61 1,943,815 -0.03(-0.24%)
Nov 09, 2012 12.64 12.97 12.62 12.64 4,896,640 -0.19(-1.48%)
Nov 08, 2012 12.75 12.95 12.59 12.83 3,826,244 -0.19(-1.46%)
Nov 07, 2012 12.88 13.03 12.66 13.02 7,079,623 +0.42(+3.33%)
Nov 06, 2012 12.35 12.64 12.26 12.60 4,258,069 +0.36(+2.94%)
Nov 05, 2012 12.34 12.42 12.21 12.24 3,546,501 -0.06(-0.49%)
Nov 02, 2012 12.60 12.65 12.29 12.30 4,639,759 -0.22(-1.76%)
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.