Gold Fields Ltd (NY: GFI )

9.480 USD UNCHANGED
Streaming Delayed Price Updated: 4:48 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 3.470 3.520 3.435 3.510 5,314,011 +0.12(+3.54%)
Jan 30, 2017 3.460 3.480 3.350 3.390 5,279,614 -0.07(-2.02%)
Jan 27, 2017 3.390 3.480 3.380 3.460 3,581,214 +0.04(+1.17%)
Jan 26, 2017 3.410 3.470 3.370 3.420 5,889,314 -0.05(-1.44%)
Jan 25, 2017 3.460 3.500 3.370 3.470 5,004,265 -0.09(-2.53%)
Jan 24, 2017 3.600 3.650 3.500 3.560 7,895,751 -0.05(-1.39%)
Jan 23, 2017 3.500 3.625 3.480 3.610 5,890,877 +0.14(+4.03%)
Jan 20, 2017 3.400 3.530 3.370 3.470 5,937,316 +0.02(+0.58%)
Jan 19, 2017 3.430 3.500 3.380 3.450 6,307,400 -0.05(-1.43%)
Jan 18, 2017 3.570 3.620 3.420 3.500 8,707,490 -0.10(-2.78%)
Jan 17, 2017 3.530 3.630 3.520 3.600 9,178,067 +0.16(+4.65%)
Jan 13, 2017 3.440 3.440 3.440 0 +0.06(+1.78%)
Jan 12, 2017 3.410 3.490 3.315 3.380 10,362,789 +0.12(+3.68%)
Jan 11, 2017 3.280 3.350 3.210 3.260 6,236,060 -0.01(-0.31%)
Jan 10, 2017 3.350 3.390 3.210 3.270 5,980,748 -0.02(-0.61%)
Jan 09, 2017 3.370 3.390 3.260 3.290 8,650,302 +0.05(+1.54%)
Jan 06, 2017 3.370 3.385 3.165 3.240 9,521,805 -0.19(-5.54%)
Jan 05, 2017 3.310 3.470 3.290 3.430 9,673,023 +0.23(+7.19%)
Jan 04, 2017 3.280 3.290 3.160 3.200 7,554,782 -0.03(-0.93%)
Jan 03, 2017 3.130 3.250 3.120 3.230 7,531,757 +0.22(+7.31%)
Dec 30, 2016 3.010 3.010 3.010 0 -0.18(-5.64%)
Dec 29, 2016 3.080 3.200 3.070 3.190 7,006,762 +0.19(+6.33%)
Dec 28, 2016 2.940 3.010 2.905 3.000 4,199,700 +0.10(+3.45%)
Dec 27, 2016 2.890 2.925 2.820 2.900 3,521,034 +0.06(+2.11%)
Dec 23, 2016 2.840 2.840 2.840 0 +0.06(+2.16%)
Dec 22, 2016 2.750 2.900 2.750 2.780 5,337,711 +0.05(+1.83%)
Dec 21, 2016 2.800 2.830 2.720 2.730 3,207,037 -0.07(-2.50%)
Dec 20, 2016 2.730 2.815 2.700 2.800 9,026,102 +0.07(+2.56%)
Dec 19, 2016 2.780 2.870 2.720 2.730 8,000,967 +0.06(+2.25%)
Dec 16, 2016 2.710 2.800 2.640 2.670 12,258,257 +0.03(+1.14%)
Dec 15, 2016 2.725 2.740 2.600 2.640 13,060,954 -0.20(-7.04%)
Dec 14, 2016 2.990 3.100 2.840 2.840 10,065,968 -0.17(-5.65%)
Dec 13, 2016 2.930 3.060 2.890 3.010 6,227,742 +0.08(+2.73%)
Dec 12, 2016 2.900 3.020 2.880 2.930 5,709,366 +0.03(+1.03%)
Dec 09, 2016 3.020 3.040 2.905 2.900 7,058,223 -0.18(-5.84%)
Dec 08, 2016 3.000 3.140 2.990 3.080 7,806,221 -0.01(-0.32%)
Dec 07, 2016 3.000 3.255 2.970 3.090 11,839,262 -0.02(-0.64%)
Dec 06, 2016 3.020 3.130 3.010 3.110 6,342,567 +0.02(+0.65%)
Dec 05, 2016 3.030 3.170 2.970 3.090 7,433,765 -0.07(-2.22%)
Dec 02, 2016 3.100 3.215 3.070 3.160 4,912,461 +0.07(+2.27%)
Dec 01, 2016 3.020 3.200 2.960 3.090 7,003,255 +0.02(+0.65%)
Nov 30, 2016 3.170 3.240 3.040 3.070 8,661,118 -0.14(-4.36%)
Nov 29, 2016 3.140 3.250 3.130 3.210 3,944,727 -0.09(-2.73%)
Nov 28, 2016 3.140 3.300 3.130 3.300 6,119,110 +0.22(+7.14%)
Nov 25, 2016 3.120 3.167 3.070 3.080 2,473,445 +0.03(+0.98%)
Nov 23, 2016 3.050 3.050 3.050 0 -0.08(-2.56%)
Nov 22, 2016 3.200 3.230 3.035 3.130 6,418,919 -0.09(-2.80%)
Nov 21, 2016 3.310 3.350 3.180 3.220 4,511,401 -0.02(-0.62%)
Nov 18, 2016 3.290 3.315 3.200 3.240 6,749,703 -0.04(-1.22%)
Nov 17, 2016 3.410 3.440 3.200 3.280 9,475,563 -0.05(-1.50%)
Nov 16, 2016 3.500 3.500 3.290 3.330 10,007,583 -0.24(-6.72%)
Nov 15, 2016 3.420 3.610 3.380 3.570 5,612,045 +0.05(+1.42%)
Nov 14, 2016 3.380 3.700 3.300 3.520 6,766,311 +0.13(+3.83%)
Nov 11, 2016 3.690 3.690 3.360 3.390 9,988,788 -0.35(-9.36%)
Nov 10, 2016 4.020 4.020 3.700 3.740 8,970,507 -0.36(-8.78%)
Nov 09, 2016 4.470 4.470 3.990 4.100 6,853,963 +0.11(+2.76%)
Nov 08, 2016 4.070 4.170 3.900 3.990 5,268,820 -0.10(-2.44%)
Nov 07, 2016 4.060 4.136 4.030 4.090 3,559,278 -0.08(-1.92%)
Nov 04, 2016 4.200 4.220 4.055 4.170 5,630,211 -0.04(-0.95%)
Nov 03, 2016 4.160 4.305 4.150 4.210 4,709,804 +0.07(+1.69%)
Nov 02, 2016 4.400 4.450 4.100 4.140 8,160,143 -0.19(-4.39%)
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.