Gold Fields Ltd (NY: GFI )

9.880 USD -0.160 (-1.59%)
Official Closing Price Updated: 7:14 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 12.35 12.63 12.35 12.48 536,200 +0.21(+1.71%)
Dec 30, 2004 12.35 12.54 12.24 12.27 535,600 -0.18(-1.45%)
Dec 29, 2004 12.43 12.48 12.30 12.45 779,200 -0.08(-0.64%)
Dec 28, 2004 12.52 12.60 12.52 12.53 399,500 +0.01(+0.08%)
Dec 27, 2004 12.58 12.61 12.42 12.52 536,000 +0.10(+0.81%)
Dec 23, 2004 12.60 12.67 12.42 12.42 1,111,300 -0.19(-1.51%)
Dec 22, 2004 12.70 12.79 12.47 12.61 867,400 -0.14(-1.10%)
Dec 21, 2004 12.68 12.79 12.62 12.75 673,900 +0.05(+0.39%)
Dec 20, 2004 12.78 12.97 12.65 12.70 941,300 +0.02(+0.16%)
Dec 17, 2004 12.78 13.01 12.68 12.68 1,168,200 -0.10(-0.78%)
Dec 16, 2004 13.20 13.32 12.77 12.78 942,800 -0.32(-2.44%)
Dec 15, 2004 13.07 13.21 13.00 13.10 962,900 +0.13(+1.00%)
Dec 14, 2004 12.82 13.08 12.80 12.97 658,900 +0.03(+0.23%)
Dec 13, 2004 13.00 13.80 12.92 12.94 1,002,500 -0.01(-0.08%)
Dec 10, 2004 12.95 13.13 12.87 12.95 1,428,600 +0.00(+0.00%)
Dec 09, 2004 12.87 13.11 12.80 12.95 1,509,100 -0.15(-1.15%)
Dec 08, 2004 12.85 13.17 12.80 13.10 3,270,500 -0.25(-1.87%)
Dec 07, 2004 13.70 13.82 13.29 13.35 3,415,100 -0.35(-2.55%)
Dec 06, 2004 13.56 13.93 13.52 13.70 3,276,200 -0.30(-2.14%)
Dec 03, 2004 13.99 14.20 13.96 14.00 1,836,100 -0.10(-0.71%)
Dec 02, 2004 14.28 14.28 13.95 14.10 2,318,900 -0.16(-1.12%)
Dec 01, 2004 14.08 14.35 14.06 14.26 2,660,900 +0.14(+0.99%)
Nov 30, 2004 14.26 14.30 14.06 14.12 1,337,600 -0.15(-1.05%)
Nov 29, 2004 14.10 14.43 14.02 14.27 1,211,400 +0.00(+0.00%)
Nov 26, 2004 14.27 14.27 14.27 14.27 200 +0.00(+0.00%)
Nov 24, 2004 13.93 14.34 13.90 14.27 3,450,900 +0.07(+0.49%)
Nov 23, 2004 14.40 14.68 14.15 14.20 4,629,900 -0.55(-3.73%)
Nov 22, 2004 14.80 14.92 14.67 14.75 1,394,500 -0.13(-0.87%)
Nov 19, 2004 14.90 15.00 14.84 14.88 3,060,200 +0.20(+1.36%)
Nov 18, 2004 14.79 14.92 14.62 14.68 1,794,400 -0.26(-1.74%)
Nov 17, 2004 14.81 15.25 14.77 14.94 3,894,500 +0.35(+2.40%)
Nov 16, 2004 13.98 14.66 13.90 14.59 3,584,900 +0.53(+3.77%)
Nov 15, 2004 14.14 14.17 14.01 14.06 1,883,800 -0.12(-0.85%)
Nov 12, 2004 13.63 14.37 13.50 14.18 4,274,900 +0.02(+0.14%)
Nov 11, 2004 14.26 14.55 14.15 14.16 2,429,500 -0.13(-0.91%)
Nov 10, 2004 13.88 14.40 13.81 14.29 3,854,900 +0.39(+2.81%)
Nov 09, 2004 13.96 13.99 13.75 13.90 3,512,200 +0.04(+0.29%)
Nov 08, 2004 14.03 14.03 13.84 13.86 1,976,900 -0.24(-1.70%)
Nov 05, 2004 13.90 14.17 13.83 14.10 3,340,300 -0.01(-0.07%)
Nov 04, 2004 14.00 14.21 13.92 14.11 2,872,800 -0.07(-0.49%)
Nov 03, 2004 14.24 14.40 13.99 14.18 1,497,000 +0.00(+0.00%)
Nov 02, 2004 14.28 14.30 14.07 14.18 1,411,900 -0.32(-2.21%)
Nov 01, 2004 14.32 14.56 14.22 14.50 1,983,800 +0.08(+0.55%)
Oct 29, 2004 14.18 14.51 14.15 14.42 1,606,400 -0.01(-0.07%)
Oct 28, 2004 14.28 14.79 14.23 14.43 2,678,100 +0.03(+0.21%)
Oct 27, 2004 14.83 14.95 14.37 14.40 2,801,200 -0.33(-2.24%)
Oct 26, 2004 14.82 14.87 14.50 14.73 2,028,500 -0.19(-1.27%)
Oct 25, 2004 14.91 15.05 14.77 14.92 2,174,500 +0.17(+1.15%)
Oct 22, 2004 14.78 15.00 14.72 14.75 2,173,900 +0.12(+0.82%)
Oct 21, 2004 14.50 14.98 14.49 14.63 7,272,200 +0.23(+1.60%)
Oct 20, 2004 14.41 14.49 14.12 14.40 3,965,400 +0.10(+0.70%)
Oct 19, 2004 14.23 14.42 14.17 14.30 4,326,200 +0.01(+0.07%)
Oct 18, 2004 15.10 15.21 13.89 14.29 7,755,000 -0.65(-4.35%)
Oct 15, 2004 14.10 15.10 14.10 14.94 6,433,600 +1.15(+8.34%)
Oct 14, 2004 13.90 13.95 13.72 13.79 909,100 -0.01(-0.07%)
Oct 13, 2004 13.38 13.97 13.38 13.80 2,437,800 -0.15(-1.08%)
Oct 12, 2004 14.02 14.02 13.84 13.95 1,232,300 -0.24(-1.69%)
Oct 11, 2004 14.15 14.19 13.90 14.19 1,342,500 -0.11(-0.77%)
Oct 08, 2004 14.10 14.42 14.05 14.30 2,340,100 +0.45(+3.25%)
Oct 07, 2004 13.80 13.94 13.77 13.85 1,257,300 +0.07(+0.51%)
Oct 06, 2004 13.60 13.84 13.57 13.78 1,888,300 -0.15(-1.08%)
Oct 05, 2004 13.50 13.96 13.49 13.93 1,646,400 +0.54(+4.03%)
Oct 04, 2004 13.30 13.54 13.21 13.39 1,003,500 -0.22(-1.62%)
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.