Gold Fields Ltd (NY: GFI )

9.890 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 11.86 11.94 11.41 11.42 7,495,663 -0.61(-5.07%)
Jan 28, 2010 12.23 12.23 11.72 12.03 6,981,593 -0.10(-0.82%)
Jan 27, 2010 12.09 12.26 11.93 12.13 6,854,403 -0.12(-0.98%)
Jan 26, 2010 12.14 12.58 12.11 12.25 5,034,160 -0.14(-1.13%)
Jan 25, 2010 12.71 12.72 12.27 12.39 6,422,383 +0.04(+0.32%)
Jan 22, 2010 12.05 12.43 11.91 12.35 8,802,664 +0.03(+0.24%)
Jan 21, 2010 12.76 12.93 12.31 12.32 9,091,691 -0.58(-4.50%)
Jan 20, 2010 12.83 12.94 12.43 12.90 9,238,406 -0.42(-3.15%)
Jan 19, 2010 13.05 13.39 13.05 13.32 4,112,825 +0.06(+0.45%)
Jan 15, 2010 13.32 13.26 13.26 13.26 5,449,300 -0.15(-1.12%)
Jan 14, 2010 13.33 13.60 13.32 13.41 3,546,239 -0.14(-1.03%)
Jan 13, 2010 13.50 13.57 13.09 13.55 6,221,991 +0.23(+1.73%)
Jan 12, 2010 13.46 13.69 13.20 13.32 7,110,501 -0.57(-4.10%)
Jan 11, 2010 14.05 14.05 13.72 13.89 3,655,825 +0.14(+1.02%)
Jan 08, 2010 13.72 13.77 13.40 13.75 4,498,124 +0.17(+1.25%)
Jan 07, 2010 13.63 13.74 13.49 13.58 6,886,546 -0.29(-2.09%)
Jan 06, 2010 13.70 14.04 13.64 13.87 5,932,472 +0.24(+1.76%)
Jan 05, 2010 13.51 13.83 13.44 13.63 5,409,951 +0.01(+0.07%)
Jan 04, 2010 13.55 13.68 13.47 13.62 4,744,550 +0.51(+3.89%)
Dec 31, 2009 13.10 13.11 13.11 13.11 2,309,200 +0.19(+1.47%)
Dec 30, 2009 13.00 13.10 12.88 12.92 3,300,882 -0.21(-1.60%)
Dec 29, 2009 13.29 13.40 13.11 13.13 2,301,708 -0.18(-1.35%)
Dec 28, 2009 13.49 13.56 13.25 13.31 2,814,029 -0.12(-0.89%)
Dec 24, 2009 13.60 13.60 13.37 13.43 1,185,866 +0.02(+0.15%)
Dec 23, 2009 13.34 13.51 13.14 13.41 5,124,556 +0.27(+2.05%)
Dec 22, 2009 13.15 13.28 12.89 13.14 5,583,369 +0.07(+0.54%)
Dec 21, 2009 13.49 13.51 12.98 13.07 6,170,485 -0.45(-3.33%)
Dec 18, 2009 13.70 13.94 13.31 13.52 11,356,159 -0.17(-1.24%)
Dec 17, 2009 13.89 13.98 13.55 13.69 7,585,038 -0.30(-2.14%)
Dec 16, 2009 13.94 14.20 13.85 13.99 4,488,078 +0.20(+1.45%)
Dec 15, 2009 14.07 14.18 13.76 13.79 6,538,078 -0.42(-2.96%)
Dec 14, 2009 14.18 14.22 14.07 14.21 5,803,163 +0.37(+2.67%)
Dec 11, 2009 13.98 14.16 13.71 13.84 5,882,212 -0.16(-1.14%)
Dec 10, 2009 14.23 14.30 13.91 14.00 6,550,131 +0.13(+0.94%)
Dec 09, 2009 13.66 13.97 13.50 13.87 6,691,630 +0.26(+1.91%)
Dec 08, 2009 14.10 14.10 13.50 13.61 8,114,454 -0.52(-3.68%)
Dec 07, 2009 14.37 14.47 14.04 14.13 11,310,054 -0.49(-3.35%)
Dec 04, 2009 15.26 15.29 14.23 14.62 10,569,643 -0.79(-5.13%)
Dec 03, 2009 15.71 15.76 15.39 15.41 5,620,254 -0.39(-2.49%)
Dec 02, 2009 15.52 15.88 15.43 15.80 10,384,760 +0.38(+2.48%)
Dec 01, 2009 15.23 15.50 15.22 15.42 8,107,656 +0.64(+4.33%)
Nov 30, 2009 14.67 14.83 14.55 14.78 6,392,191 +0.31(+2.14%)
Nov 27, 2009 14.36 14.75 14.26 14.47 4,306,647 -0.64(-4.24%)
Nov 25, 2009 14.93 15.20 14.79 15.11 6,363,402 +0.43(+2.93%)
Nov 24, 2009 14.86 14.86 14.53 14.68 6,520,340 -0.06(-0.41%)
Nov 23, 2009 14.90 14.99 14.66 14.74 7,979,867 +0.10(+0.68%)
Nov 20, 2009 14.35 14.73 14.30 14.64 5,861,019 -0.04(-0.27%)
Nov 19, 2009 14.18 14.73 13.97 14.68 8,775,632 +0.36(+2.51%)
Nov 18, 2009 14.70 14.79 14.21 14.32 5,756,872 -0.39(-2.65%)
Nov 17, 2009 14.63 14.80 14.33 14.71 6,197,008 -0.29(-1.93%)
Nov 16, 2009 14.69 15.19 14.64 15.00 6,591,628 +0.55(+3.81%)
Nov 13, 2009 14.15 14.56 14.04 14.45 4,314,291 +0.35(+2.48%)
Nov 12, 2009 14.49 14.59 13.89 14.10 6,968,820 -0.55(-3.75%)
Nov 11, 2009 14.94 14.94 14.41 14.65 5,412,196 +0.03(+0.21%)
Nov 10, 2009 14.50 14.73 14.30 14.62 5,238,594 +0.06(+0.41%)
Nov 09, 2009 14.63 14.75 14.36 14.56 5,988,374 +0.56(+4.00%)
Nov 06, 2009 14.00 14.29 13.87 14.00 6,403,512 +0.46(+3.40%)
Nov 05, 2009 13.76 13.82 13.51 13.54 5,628,955 -0.17(-1.24%)
Nov 04, 2009 14.07 14.29 13.47 13.71 11,188,561 -0.30(-2.14%)
Nov 03, 2009 12.49 14.05 12.49 14.01 12,138,941 +1.19(+9.28%)
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.