Gold Fields Ltd (NY: GFI )

9.370 USD +0.430 (+4.81%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 16.69 16.73 16.20 16.43 3,085,050 -0.10(-0.60%)
Jan 30, 2012 16.65 16.74 16.51 16.53 2,603,717 -0.39(-2.30%)
Jan 27, 2012 16.69 16.97 16.60 16.92 3,665,216 +0.36(+2.17%)
Jan 26, 2012 16.62 16.71 16.42 16.56 4,438,383 +0.22(+1.35%)
Jan 25, 2012 15.46 16.37 15.21 16.34 6,963,082 +0.77(+4.95%)
Jan 24, 2012 15.66 15.79 15.52 15.57 3,218,395 -0.21(-1.33%)
Jan 23, 2012 15.64 15.84 15.51 15.78 2,061,383 +0.21(+1.35%)
Jan 20, 2012 15.54 15.75 15.39 15.57 3,956,189 +0.16(+1.04%)
Jan 19, 2012 15.82 15.85 15.21 15.41 4,175,760 -0.54(-3.39%)
Jan 18, 2012 15.82 15.99 15.78 15.95 2,602,705 +0.08(+0.50%)
Jan 17, 2012 15.93 16.01 15.79 15.87 3,247,126 +0.38(+2.45%)
Jan 13, 2012 15.44 15.52 15.25 15.49 2,021,623 -0.14(-0.90%)
Jan 12, 2012 15.61 15.74 15.46 15.63 2,432,411 +0.24(+1.56%)
Jan 11, 2012 15.56 15.59 15.30 15.39 2,363,648 -0.14(-0.90%)
Jan 10, 2012 15.76 15.83 15.49 15.53 2,990,399 -0.03(-0.19%)
Jan 09, 2012 15.72 15.72 15.47 15.56 2,749,702 -0.03(-0.19%)
Jan 06, 2012 15.75 15.90 15.55 15.59 1,863,974 -0.04(-0.26%)
Jan 05, 2012 15.39 15.75 15.27 15.63 2,138,564 +0.11(+0.71%)
Jan 04, 2012 15.60 15.90 15.46 15.52 2,402,274 +0.27(+1.77%)
Dec 30, 2011 15.35 15.39 15.14 15.25 1,434,618 -0.02(-0.13%)
Dec 29, 2011 14.96 15.36 14.80 15.27 2,963,913 +0.21(+1.39%)
Dec 28, 2011 15.54 15.61 15.04 15.06 2,171,801 -0.54(-3.46%)
Dec 27, 2011 15.63 15.69 15.50 15.60 1,123,797 -0.16(-1.02%)
Dec 23, 2011 15.78 15.90 15.63 15.76 1,772,637 +0.29(+1.87%)
Dec 21, 2011 15.37 15.59 15.32 15.47 2,249,256 -0.15(-0.96%)
Dec 20, 2011 15.35 15.73 15.34 15.62 2,533,550 +0.58(+3.86%)
Dec 19, 2011 15.34 15.51 14.99 15.04 2,649,225 -0.31(-2.02%)
Dec 16, 2011 15.28 15.50 15.14 15.35 5,959,645 +0.25(+1.66%)
Dec 15, 2011 15.42 15.45 15.00 15.10 4,337,429 -0.19(-1.24%)
Dec 14, 2011 14.99 15.55 14.98 15.29 5,981,727 +0.06(+0.39%)
Dec 13, 2011 15.84 15.96 15.18 15.23 4,816,154 -0.54(-3.42%)
Dec 12, 2011 15.92 15.98 15.58 15.77 3,262,999 -0.53(-3.25%)
Dec 09, 2011 16.40 16.47 16.19 16.30 2,372,483 -0.02(-0.12%)
Dec 08, 2011 16.72 16.84 16.22 16.32 2,963,269 -0.79(-4.62%)
Dec 07, 2011 16.89 17.19 16.81 17.11 2,083,457 +0.14(+0.82%)
Dec 06, 2011 16.35 17.05 16.30 16.97 2,948,516 +0.45(+2.72%)
Dec 05, 2011 16.85 16.91 16.42 16.52 3,307,646 +0.00(+0.00%)
Dec 02, 2011 17.30 17.34 16.48 16.52 3,533,100 -0.57(-3.34%)
Dec 01, 2011 16.93 17.25 16.82 17.09 3,274,175 +0.15(+0.89%)
Nov 30, 2011 16.47 16.97 16.39 16.94 5,007,970 +1.28(+8.17%)
Nov 29, 2011 15.48 15.76 15.47 15.66 2,928,019 +0.18(+1.16%)
Nov 28, 2011 15.65 15.77 15.31 15.48 3,527,634 +0.32(+2.11%)
Nov 25, 2011 15.28 15.51 15.16 15.16 1,737,760 -0.23(-1.49%)
Nov 23, 2011 15.59 15.63 15.28 15.39 3,461,400 -0.36(-2.29%)
Nov 22, 2011 15.76 16.10 15.69 15.75 4,096,205 -0.03(-0.19%)
Nov 21, 2011 15.83 15.86 15.40 15.78 2,817,439 -0.19(-1.19%)
Nov 18, 2011 16.41 16.49 15.82 15.97 3,136,958 -0.42(-2.56%)
Nov 17, 2011 17.11 17.12 16.31 16.39 4,174,665 -0.96(-5.53%)
Nov 16, 2011 17.25 17.67 17.20 17.35 3,071,041 -0.12(-0.69%)
Nov 15, 2011 17.22 17.56 17.20 17.47 2,292,356 +0.10(+0.58%)
Nov 14, 2011 17.50 17.57 17.27 17.37 2,262,284 -0.31(-1.75%)
Nov 11, 2011 17.28 17.73 17.20 17.68 3,645,804 +0.54(+3.15%)
Nov 10, 2011 17.48 17.58 17.04 17.14 3,157,067 -0.24(-1.38%)
Nov 09, 2011 17.71 17.98 17.31 17.38 3,568,900 -0.59(-3.28%)
Nov 08, 2011 18.19 18.39 17.96 17.97 3,173,625 -0.33(-1.80%)
Nov 07, 2011 17.78 18.32 17.75 18.30 3,056,766 +0.63(+3.57%)
Nov 04, 2011 17.44 17.73 17.16 17.67 2,299,749 +0.02(+0.11%)
Nov 03, 2011 17.54 17.78 17.37 17.65 3,383,684 +0.32(+1.85%)
Nov 02, 2011 17.32 17.60 17.07 17.33 3,306,637 +0.14(+0.81%)
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.