Gold Fields Ltd (NY: GFI )

9.470 USD -0.410 (-4.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 13.38 13.40 13.08 13.13 2,073,400 -0.31(-2.31%)
Jan 30, 2003 13.15 13.68 13.13 13.44 4,808,400 -0.03(-0.22%)
Jan 29, 2003 14.15 14.27 13.46 13.47 4,105,500 -0.73(-5.14%)
Jan 28, 2003 14.07 14.31 13.68 14.20 4,972,800 -0.22(-1.53%)
Jan 27, 2003 14.70 15.44 14.33 14.42 4,674,000 -0.83(-5.44%)
Jan 24, 2003 14.75 15.40 14.61 15.25 3,723,800 +0.45(+3.04%)
Jan 23, 2003 14.35 15.14 14.32 14.80 5,183,400 +0.59(+4.15%)
Jan 22, 2003 13.84 14.24 13.65 14.21 2,907,900 +0.46(+3.35%)
Jan 21, 2003 13.30 13.93 13.23 13.75 2,911,800 +0.20(+1.48%)
Jan 17, 2003 13.98 14.03 13.45 13.55 2,359,300 -0.38(-2.73%)
Jan 16, 2003 13.39 14.08 13.15 13.93 2,341,700 +0.68(+5.13%)
Jan 15, 2003 13.03 13.50 13.02 13.25 3,066,500 -0.11(-0.82%)
Jan 14, 2003 14.10 14.39 13.36 13.36 2,324,900 -0.69(-4.91%)
Jan 13, 2003 14.07 14.59 13.97 14.05 1,831,600 -0.40(-2.77%)
Jan 10, 2003 14.30 14.55 13.95 14.45 2,211,700 +0.50(+3.58%)
Jan 09, 2003 14.04 14.22 13.71 13.95 2,206,400 -0.45(-3.13%)
Jan 08, 2003 13.62 14.56 13.56 14.40 3,173,900 +0.90(+6.67%)
Jan 07, 2003 13.95 14.04 13.44 13.50 1,744,900 -0.60(-4.26%)
Jan 06, 2003 14.73 14.89 14.10 14.10 2,619,100 -0.30(-2.08%)
Jan 03, 2003 13.77 14.84 13.75 14.40 2,867,900 +0.44(+3.15%)
Jan 02, 2003 13.57 14.00 13.33 13.96 1,931,700 +0.00(+0.00%)
Dec 31, 2002 13.77 14.19 13.76 13.96 1,684,700 -0.04(-0.29%)
Dec 30, 2002 14.30 14.33 13.85 14.00 2,386,800 -0.45(-3.11%)
Dec 27, 2002 14.47 14.87 14.34 14.45 1,901,600 -0.22(-1.50%)
Dec 26, 2002 14.07 14.70 13.62 14.67 1,696,300 +0.60(+4.26%)
Dec 24, 2002 14.22 14.37 14.05 14.07 754,300 -0.21(-1.47%)
Dec 23, 2002 13.95 14.48 13.80 14.28 1,696,200 +0.53(+3.85%)
Dec 20, 2002 13.25 13.78 13.19 13.75 2,562,700 +0.00(+0.00%)
Dec 19, 2002 14.24 14.65 13.65 13.75 4,782,800 -0.81(-5.56%)
Dec 18, 2002 13.60 14.69 13.59 14.56 4,197,900 +0.77(+5.58%)
Dec 17, 2002 14.80 14.94 13.70 13.79 4,741,000 -1.05(-7.08%)
Dec 16, 2002 14.68 14.89 14.23 14.84 2,896,300 +0.16(+1.09%)
Dec 13, 2002 14.35 14.92 14.10 14.68 4,425,800 +0.18(+1.24%)
Dec 12, 2002 13.09 14.60 12.95 14.50 5,830,000 +1.32(+10.02%)
Dec 11, 2002 12.59 13.22 12.59 13.18 1,970,800 +0.52(+4.11%)
Dec 10, 2002 12.84 12.87 12.52 12.66 1,882,000 -0.46(-3.51%)
Dec 09, 2002 13.09 13.29 12.91 13.12 3,161,900 +0.04(+0.31%)
Dec 06, 2002 12.78 13.20 12.62 13.08 3,529,200 +0.73(+5.91%)
Dec 05, 2002 12.10 12.55 12.03 12.35 2,159,800 +0.25(+2.07%)
Dec 04, 2002 12.10 12.29 11.87 12.10 2,816,300 +0.11(+0.92%)
Dec 03, 2002 11.18 12.04 11.18 11.99 3,520,200 +0.91(+8.21%)
Dec 02, 2002 10.56 11.08 10.55 11.08 1,419,600 +0.35(+3.26%)
Nov 29, 2002 10.69 10.96 10.58 10.73 448,400 -0.02(-0.19%)
Nov 27, 2002 10.69 10.90 10.42 10.75 1,197,100 +0.05(+0.47%)
Nov 26, 2002 10.59 10.85 10.52 10.70 719,200 +0.01(+0.09%)
Nov 25, 2002 10.75 10.97 10.62 10.69 1,111,300 -0.56(-4.98%)
Nov 22, 2002 10.90 11.54 10.85 11.25 2,371,400 +0.42(+3.88%)
Nov 21, 2002 11.00 11.06 10.42 10.83 1,476,100 +0.01(+0.09%)
Nov 20, 2002 11.37 11.45 10.80 10.82 1,569,100 -0.43(-3.82%)
Nov 19, 2002 11.75 11.84 11.15 11.25 2,172,800 -0.43(-3.68%)
Nov 18, 2002 11.65 11.94 11.30 11.68 1,259,900 -0.05(-0.43%)
Nov 15, 2002 11.43 11.74 11.35 11.73 1,358,200 +0.58(+5.20%)
Nov 14, 2002 10.95 11.41 10.95 11.15 1,300,500 +0.16(+1.46%)
Nov 13, 2002 11.57 11.71 10.86 10.99 2,361,700 -0.55(-4.77%)
Nov 12, 2002 11.33 11.54 11.16 11.54 2,708,700 +0.37(+3.31%)
Nov 11, 2002 11.22 11.36 11.13 11.17 1,560,400 -0.40(-3.46%)
Nov 08, 2002 11.72 11.72 11.12 11.57 3,612,200 -0.29(-2.45%)
Nov 07, 2002 12.35 12.49 11.81 11.86 3,240,700 -0.50(-4.05%)
Nov 06, 2002 11.94 12.40 11.90 12.36 1,306,100 +0.37(+3.09%)
Nov 05, 2002 12.20 12.23 11.91 11.99 884,900 -0.07(-0.58%)
Nov 04, 2002 11.65 12.12 11.53 12.06 1,094,100 +0.21(+1.77%)
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.