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, 2021 10.01 10.05 9.280 9.330 8,708,300 -0.54(-5.47%)
Jan 28, 2021 9.790 10.02 9.600 9.870 8,190,312 +0.42(+4.44%)
Jan 27, 2021 9.520 9.650 9.280 9.450 7,930,466 -0.32(-3.28%)
Jan 26, 2021 9.630 9.850 9.555 9.770 5,600,515 +0.11(+1.14%)
Jan 25, 2021 9.740 9.980 9.540 9.660 6,188,282 +0.09(+0.94%)
Jan 22, 2021 9.410 9.650 9.240 9.570 5,401,000 -0.08(-0.83%)
Jan 21, 2021 9.720 9.740 9.480 9.650 6,382,234 +0.29(+3.10%)
Jan 20, 2021 9.210 9.480 9.120 9.360 5,763,915 +0.34(+3.77%)
Jan 19, 2021 9.040 9.090 8.790 9.020 5,664,123 +0.13(+1.46%)
Jan 15, 2021 9.150 9.230 8.852 8.890 6,501,200 -0.27(-2.95%)
Jan 14, 2021 9.160 9.350 9.080 9.160 4,425,378 -0.03(-0.33%)
Jan 13, 2021 9.400 9.470 9.190 9.190 4,412,625 -0.20(-2.13%)
Jan 12, 2021 9.290 9.430 9.040 9.390 8,033,547 +0.27(+2.96%)
Jan 11, 2021 9.280 9.430 9.090 9.120 6,852,391 -0.27(-2.88%)
Jan 08, 2021 9.660 9.695 9.080 9.390 9,975,300 -0.39(-3.99%)
Jan 07, 2021 9.760 9.920 9.630 9.780 5,178,152 -0.18(-1.81%)
Jan 06, 2021 10.01 10.07 9.600 9.960 7,006,013 -0.25(-2.45%)
Jan 05, 2021 10.58 10.60 10.08 10.21 8,478,354 -0.31(-2.95%)
Jan 04, 2021 10.07 10.65 9.970 10.52 10,087,059 +1.25(+13.48%)
Dec 31, 2020 9.270 9.270 9.270 3,860,138 -0.36(-3.74%)
Dec 30, 2020 9.410 9.640 9.390 9.630 3,860,138 +0.27(+2.88%)
Dec 29, 2020 9.460 9.580 9.305 9.360 2,875,742 +0.01(+0.11%)
Dec 28, 2020 9.720 9.800 9.320 9.350 3,730,484 -0.13(-1.37%)
Dec 24, 2020 9.450 9.570 9.360 9.480 1,453,800 +0.06(+0.64%)
Dec 23, 2020 9.270 9.520 9.270 9.420 3,564,082 +0.16(+1.73%)
Dec 22, 2020 9.520 9.550 9.140 9.260 4,714,593 -0.28(-2.94%)
Dec 21, 2020 9.670 9.770 9.480 9.540 4,795,899 -0.15(-1.55%)
Dec 18, 2020 9.990 10.01 9.630 9.690 14,303,300 -0.08(-0.82%)
Dec 17, 2020 9.590 9.860 9.520 9.770 9,281,253 +0.59(+6.43%)
Dec 16, 2020 9.200 9.200 8.830 9.180 6,392,007 -0.01(-0.11%)
Dec 15, 2020 9.010 9.220 8.985 9.190 5,333,341 +0.53(+6.12%)
Dec 14, 2020 8.820 8.960 8.615 8.660 4,727,104 -0.14(-1.59%)
Dec 11, 2020 8.990 9.040 8.780 8.800 4,306,300 -0.13(-1.46%)
Dec 10, 2020 9.070 9.190 8.860 8.930 6,740,484 +0.16(+1.82%)
Dec 09, 2020 8.930 9.074 8.610 8.770 7,304,441 -0.43(-4.67%)
Dec 08, 2020 9.330 9.380 9.070 9.200 4,135,815 +0.08(+0.88%)
Dec 07, 2020 8.620 9.230 8.600 9.120 11,261,572 +0.42(+4.83%)
Dec 04, 2020 8.850 8.975 8.680 8.700 6,328,200 -0.33(-3.65%)
Dec 03, 2020 9.180 9.190 8.900 9.030 5,509,219 -0.20(-2.17%)
Dec 02, 2020 9.340 9.395 9.155 9.230 7,558,738 -0.29(-3.05%)
Dec 01, 2020 9.060 9.540 9.060 9.520 11,208,512 +0.81(+9.30%)
Nov 30, 2020 8.510 8.730 8.480 8.710 8,754,141 -0.01(-0.11%)
Nov 27, 2020 8.530 8.850 8.450 8.720 4,465,900 +0.04(+0.46%)
Nov 25, 2020 8.560 8.785 8.531 8.680 9,284,400 +0.14(+1.64%)
Nov 24, 2020 8.520 8.690 8.350 8.540 14,439,078 -0.63(-6.87%)
Nov 23, 2020 9.260 9.380 9.010 9.170 7,734,982 -0.48(-4.97%)
Nov 20, 2020 9.620 9.800 9.560 9.650 5,007,500 +0.13(+1.37%)
Nov 19, 2020 9.380 9.630 9.305 9.520 6,323,251 -0.21(-2.16%)
Nov 18, 2020 10.01 10.07 9.710 9.730 5,526,337 -0.33(-3.28%)
Nov 17, 2020 10.20 10.33 10.06 10.06 4,132,310 -0.10(-0.98%)
Nov 16, 2020 10.46 10.52 10.16 10.16 7,768,539 -0.47(-4.42%)
Nov 13, 2020 10.65 10.82 10.52 10.63 3,878,000 +0.19(+1.82%)
Nov 12, 2020 10.59 10.73 10.41 10.44 6,605,830 -0.18(-1.69%)
Nov 11, 2020 10.77 10.85 10.47 10.62 8,243,881 -0.37(-3.37%)
Nov 10, 2020 11.43 11.51 10.96 10.99 6,054,516 -0.18(-1.61%)
Nov 09, 2020 11.42 11.49 10.71 11.17 8,486,834 -1.71(-13.28%)
Nov 06, 2020 12.84 12.90 12.58 12.88 5,812,400 +0.20(+1.58%)
Nov 05, 2020 12.22 12.90 12.10 12.68 8,005,863 +1.35(+11.92%)
Nov 04, 2020 11.62 11.78 11.29 11.33 3,450,723 -0.49(-4.15%)
Nov 03, 2020 11.93 12.01 11.77 11.82 3,180,793 +0.04(+0.34%)
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.