Gold Fields Ltd (NY: GFI )

9.970 USD UNCHANGED
Streaming Delayed Price Updated: 11:06 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 11.70 11.79 11.58 11.63 781,200 -0.01(-0.09%)
May 27, 2004 11.83 11.88 11.53 11.64 2,061,500 +0.01(+0.09%)
May 26, 2004 11.43 11.63 11.34 11.63 1,747,900 +0.41(+3.65%)
May 25, 2004 11.33 11.43 11.22 11.22 1,173,400 +0.03(+0.27%)
May 24, 2004 10.98 11.21 10.79 11.19 1,496,600 +0.21(+1.91%)
May 21, 2004 11.01 11.17 10.92 10.98 1,392,700 +0.21(+1.95%)
May 20, 2004 10.80 10.86 10.60 10.77 622,300 -0.02(-0.19%)
May 19, 2004 10.85 11.06 10.78 10.79 1,183,300 +0.09(+0.84%)
May 18, 2004 10.33 10.70 10.30 10.70 1,150,300 +0.12(+1.13%)
May 17, 2004 10.71 10.78 10.54 10.58 1,644,500 +0.16(+1.54%)
May 14, 2004 10.28 10.67 10.28 10.42 1,350,200 +0.13(+1.26%)
May 13, 2004 10.25 10.46 10.19 10.29 1,018,800 -0.01(-0.10%)
May 12, 2004 10.83 10.88 10.23 10.30 1,572,000 -0.26(-2.46%)
May 11, 2004 10.05 10.56 10.00 10.56 1,409,600 +0.36(+3.53%)
May 10, 2004 9.770 10.44 9.750 10.20 2,699,100 +0.27(+2.72%)
May 07, 2004 10.27 10.42 9.870 9.930 2,471,000 -0.44(-4.24%)
May 06, 2004 10.68 10.83 10.37 10.37 2,143,500 -0.24(-2.26%)
May 05, 2004 11.00 11.06 10.61 10.61 1,279,600 -0.32(-2.93%)
May 04, 2004 10.65 10.95 10.51 10.93 2,143,800 +0.70(+6.84%)
May 03, 2004 10.19 10.35 10.03 10.23 1,366,700 +0.06(+0.59%)
Apr 30, 2004 10.38 10.43 10.03 10.17 1,302,400 -0.10(-0.97%)
Apr 29, 2004 10.25 10.44 10.25 10.27 2,353,100 +0.18(+1.78%)
Apr 28, 2004 10.80 10.82 10.08 10.09 3,287,200 -0.98(-8.85%)
Apr 27, 2004 11.15 11.18 10.97 11.07 1,122,000 +0.06(+0.54%)
Apr 26, 2004 11.04 11.25 11.01 11.01 1,591,900 +0.01(+0.09%)
Apr 23, 2004 11.04 11.08 10.90 11.00 1,340,600 -0.09(-0.81%)
Apr 22, 2004 10.98 11.19 10.81 11.09 3,226,700 -0.13(-1.16%)
Apr 21, 2004 11.18 11.39 11.07 11.22 2,709,100 -0.30(-2.60%)
Apr 20, 2004 12.00 12.04 11.50 11.52 2,764,500 -0.68(-5.57%)
Apr 19, 2004 12.15 12.24 12.00 12.20 1,545,100 +0.08(+0.66%)
Apr 16, 2004 12.08 12.39 12.08 12.12 2,107,600 -0.06(-0.49%)
Apr 15, 2004 11.93 12.33 11.93 12.18 2,538,500 +0.13(+1.08%)
Apr 14, 2004 12.10 12.30 11.80 12.05 1,922,200 -0.23(-1.87%)
Apr 13, 2004 12.43 12.63 12.16 12.28 2,186,800 -0.66(-5.10%)
Apr 12, 2004 13.00 13.10 12.70 12.94 1,015,200 -0.01(-0.08%)
Apr 08, 2004 12.95 13.17 12.90 12.95 1,502,600 +0.01(+0.08%)
Apr 07, 2004 12.73 13.13 12.73 12.94 972,600 +0.19(+1.49%)
Apr 06, 2004 12.98 12.98 12.70 12.75 1,374,200 +0.08(+0.63%)
Apr 05, 2004 12.85 12.86 12.51 12.67 1,536,700 -0.46(-3.50%)
Apr 02, 2004 12.90 13.13 12.78 13.13 1,995,600 -0.06(-0.45%)
Apr 01, 2004 13.35 13.40 13.02 13.19 2,931,100 +0.04(+0.30%)
Mar 31, 2004 13.28 13.38 13.01 13.15 2,442,700 +0.04(+0.31%)
Mar 30, 2004 12.95 13.35 12.86 13.11 2,457,200 +0.36(+2.82%)
Mar 29, 2004 12.75 12.81 12.43 12.75 2,433,900 +0.31(+2.49%)
Mar 26, 2004 12.72 12.80 12.36 12.44 2,388,400 -0.16(-1.27%)
Mar 25, 2004 12.24 12.60 12.20 12.60 1,149,200 +0.37(+3.03%)
Mar 24, 2004 12.30 12.54 12.20 12.23 1,437,800 -0.38(-3.01%)
Mar 23, 2004 12.31 12.61 12.31 12.61 1,473,900 +0.39(+3.19%)
Mar 22, 2004 12.45 12.56 12.10 12.22 1,439,300 -0.10(-0.81%)
Mar 19, 2004 12.40 12.40 12.00 12.32 2,609,900 +0.12(+0.98%)
Mar 18, 2004 12.32 12.53 12.18 12.20 2,315,400 +0.25(+2.09%)
Mar 17, 2004 11.55 11.99 11.50 11.95 2,390,700 +0.20(+1.70%)
Mar 16, 2004 11.53 11.90 11.53 11.75 1,692,000 +0.10(+0.86%)
Mar 15, 2004 11.92 11.94 11.53 11.65 1,461,800 -0.35(-2.92%)
Mar 12, 2004 11.85 12.05 11.50 12.00 3,261,400 -0.24(-1.96%)
Mar 11, 2004 12.05 12.26 11.84 12.24 1,354,000 +0.24(+2.00%)
Mar 10, 2004 12.30 12.37 11.96 12.00 1,481,000 -0.42(-3.38%)
Mar 09, 2004 12.30 12.55 12.15 12.42 1,606,600 +0.05(+0.40%)
Mar 08, 2004 12.70 12.74 12.37 12.37 1,322,800 -0.38(-2.98%)
Mar 05, 2004 12.60 12.75 12.49 12.75 1,148,200 +0.31(+2.49%)
Mar 04, 2004 12.20 12.53 12.12 12.44 1,340,300 +0.27(+2.22%)
Mar 03, 2004 12.03 12.40 11.80 12.17 1,953,900 +0.12(+1.00%)
Mar 02, 2004 12.41 12.49 12.05 12.05 1,611,000 -0.40(-3.21%)
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.