Gold Fields Ltd (NY: GFI )

8.190 USD -0.310 (-3.65%)
Official Closing Price Updated: 7:35 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 3.260 3.400 3.190 3.400 7,301,393 +0.14(+4.29%)
Jan 28, 2016 3.410 3.410 3.260 3.260 6,853,053 -0.27(-7.65%)
Jan 27, 2016 3.470 3.560 3.440 3.530 4,211,009 +0.05(+1.44%)
Jan 26, 2016 3.400 3.550 3.400 3.480 7,727,152 +0.25(+7.74%)
Jan 25, 2016 3.070 3.230 3.040 3.230 5,351,543 +0.33(+11.38%)
Jan 22, 2016 2.970 3.000 2.830 2.900 6,756,180 -0.17(-5.54%)
Jan 21, 2016 3.030 3.080 2.880 3.070 5,244,300 -0.06(-1.92%)
Jan 20, 2016 3.060 3.180 2.950 3.130 7,001,856 +0.20(+6.83%)
Jan 19, 2016 3.150 3.150 2.900 2.930 5,057,526 -0.21(-6.69%)
Jan 15, 2016 3.230 3.140 3.140 3.140 4,676,300 +0.14(+4.67%)
Jan 14, 2016 3.070 3.090 2.890 3.000 4,928,394 -0.11(-3.54%)
Jan 13, 2016 3.090 3.120 2.990 3.110 5,088,294 -0.06(-1.89%)
Jan 12, 2016 3.100 3.230 3.070 3.170 5,610,540 +0.01(+0.32%)
Jan 11, 2016 3.210 3.270 3.125 3.160 5,388,456 +0.06(+1.94%)
Jan 08, 2016 3.020 3.150 2.980 3.100 5,213,588 -0.02(-0.64%)
Jan 07, 2016 3.130 3.230 3.030 3.120 6,607,507 +0.12(+4.00%)
Jan 06, 2016 2.910 3.010 2.910 3.000 3,933,465 +0.14(+4.90%)
Jan 05, 2016 2.890 2.970 2.830 2.860 3,269,995 -0.04(-1.38%)
Jan 04, 2016 2.730 3.010 2.720 2.900 6,359,332 +0.13(+4.69%)
Dec 31, 2015 2.720 2.770 2.770 2.770 1,324,100 +0.01(+0.36%)
Dec 30, 2015 2.690 2.770 2.670 2.760 1,902,135 -0.04(-1.43%)
Dec 29, 2015 2.790 2.820 2.720 2.800 1,954,110 +0.10(+3.70%)
Dec 28, 2015 2.760 2.780 2.680 2.700 1,916,274 -0.23(-7.85%)
Dec 24, 2015 2.890 2.930 2.930 2.930 894,700 +0.07(+2.45%)
Dec 23, 2015 2.800 2.890 2.800 2.860 2,705,367 +0.06(+2.14%)
Dec 22, 2015 2.705 2.850 2.700 2.800 2,947,077 +0.05(+1.82%)
Dec 21, 2015 2.780 2.850 2.730 2.750 3,568,746 +0.10(+3.77%)
Dec 18, 2015 2.620 2.730 2.610 2.650 6,233,682 +0.01(+0.38%)
Dec 17, 2015 2.640 2.710 2.590 2.640 4,269,570 -0.17(-6.05%)
Dec 16, 2015 2.650 2.830 2.630 2.810 8,337,478 +0.21(+8.08%)
Dec 15, 2015 2.650 2.720 2.590 2.600 6,840,077 -0.03(-1.14%)
Dec 14, 2015 2.720 2.730 2.600 2.630 6,149,407 -0.11(-4.01%)
Dec 11, 2015 2.770 2.835 2.720 2.740 7,391,823 +0.09(+3.40%)
Dec 10, 2015 2.580 2.800 2.580 2.650 10,928,428 +0.10(+3.92%)
Dec 09, 2015 2.580 2.600 2.470 2.550 5,917,499 +0.04(+1.59%)
Dec 08, 2015 2.520 2.580 2.480 2.510 4,255,162 +0.02(+0.80%)
Dec 07, 2015 2.520 2.580 2.470 2.490 4,328,248 -0.03(-1.19%)
Dec 04, 2015 2.460 2.570 2.420 2.520 19,030,822 +0.06(+2.44%)
Dec 03, 2015 2.450 2.510 2.420 2.460 2,639,997 +0.05(+2.07%)
Dec 02, 2015 2.490 2.510 2.390 2.410 3,081,341 -0.14(-5.49%)
Dec 01, 2015 2.460 2.610 2.410 2.550 4,868,934 +0.02(+0.79%)
Nov 30, 2015 2.480 2.560 2.480 2.530 3,009,644 +0.11(+4.55%)
Nov 27, 2015 2.380 2.520 2.370 2.420 1,706,720 -0.02(-0.82%)
Nov 25, 2015 2.440 2.440 2.440 2.440 2,319,200 -0.09(-3.56%)
Nov 24, 2015 2.500 2.560 2.470 2.530 3,534,769 +0.16(+6.75%)
Nov 23, 2015 2.440 2.450 2.360 2.370 2,592,469 -0.13(-5.20%)
Nov 20, 2015 2.580 2.590 2.420 2.500 5,403,988 -0.06(-2.34%)
Nov 19, 2015 2.170 2.650 2.490 2.560 9,721,157 +0.39(+17.97%)
Nov 18, 2015 2.120 2.220 2.040 2.170 3,962,263 +0.09(+4.33%)
Nov 17, 2015 2.200 2.230 2.060 2.080 4,205,701 -0.17(-7.56%)
Nov 16, 2015 2.310 2.330 2.220 2.250 3,869,521 -0.05(-2.17%)
Nov 13, 2015 2.280 2.340 2.280 2.300 1,617,967 -0.06(-2.54%)
Nov 12, 2015 2.300 2.410 2.270 2.360 2,723,991 +0.01(+0.43%)
Nov 11, 2015 2.340 2.390 2.330 2.350 1,986,385 -0.02(-0.84%)
Nov 10, 2015 2.360 2.450 2.330 2.370 2,460,157 -0.05(-2.07%)
Nov 09, 2015 2.390 2.430 2.310 2.420 5,015,282 +0.00(+0.00%)
Nov 06, 2015 2.420 2.515 2.370 2.420 5,165,943 -0.07(-2.81%)
Nov 05, 2015 2.570 2.620 2.470 2.490 9,183,077 -0.04(-1.58%)
Nov 04, 2015 2.670 2.705 2.510 2.530 3,702,906 -0.13(-4.89%)
Nov 03, 2015 2.650 2.715 2.600 2.660 4,277,618 +0.04(+1.53%)
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.