Gold Fields Ltd (NY: GFI )

10.07 USD +0.18 (+1.82%)
Official Closing Price Updated: 7:41 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 10.60 10.70 10.44 10.51 672,200 +0.16(+1.55%)
Jun 29, 2004 10.49 10.58 10.29 10.35 1,387,500 -0.31(-2.91%)
Jun 28, 2004 11.01 11.13 10.56 10.66 1,067,700 -0.33(-3.00%)
Jun 25, 2004 10.99 11.03 10.82 10.99 542,900 +0.07(+0.64%)
Jun 24, 2004 10.95 11.15 10.82 10.92 1,431,300 +0.21(+1.96%)
Jun 23, 2004 10.65 10.76 10.50 10.71 693,600 +0.05(+0.47%)
Jun 22, 2004 10.54 10.77 10.50 10.66 620,300 +0.12(+1.14%)
Jun 21, 2004 10.65 10.67 10.39 10.54 763,700 -0.01(-0.09%)
Jun 18, 2004 10.32 10.79 10.30 10.55 2,173,800 +0.47(+4.66%)
Jun 17, 2004 10.43 10.52 10.08 10.08 1,634,700 -0.18(-1.75%)
Jun 16, 2004 10.08 10.41 10.00 10.26 729,600 -0.01(-0.10%)
Jun 15, 2004 10.31 10.44 10.17 10.27 1,360,500 +0.22(+2.19%)
Jun 14, 2004 10.37 10.37 9.900 10.05 1,803,500 -0.32(-3.09%)
Jun 10, 2004 10.45 10.65 10.37 10.37 1,515,600 -0.04(-0.38%)
Jun 09, 2004 10.85 10.85 10.37 10.41 1,531,700 -0.59(-5.36%)
Jun 08, 2004 11.06 11.12 10.91 11.00 810,100 -0.31(-2.74%)
Jun 07, 2004 11.29 11.37 11.11 11.31 1,099,200 +0.23(+2.08%)
Jun 04, 2004 10.80 11.16 10.77 11.08 1,428,000 +0.20(+1.84%)
Jun 03, 2004 11.25 11.30 10.88 10.88 883,800 -0.41(-3.63%)
Jun 02, 2004 11.58 11.58 11.05 11.29 1,050,700 -0.23(-2.00%)
Jun 01, 2004 11.85 11.86 11.42 11.52 1,000,200 -0.11(-0.95%)
May 28, 2004 11.70 11.79 11.58 11.63 781,200 -0.01(-0.09%)
May 27, 2004 11.83 11.88 11.53 11.64 2,061,500 +0.01(+0.09%)
May 26, 2004 11.43 11.63 11.34 11.63 1,747,900 +0.41(+3.65%)
May 25, 2004 11.33 11.43 11.22 11.22 1,173,400 +0.03(+0.27%)
May 24, 2004 10.98 11.21 10.79 11.19 1,496,600 +0.21(+1.91%)
May 21, 2004 11.01 11.17 10.92 10.98 1,392,700 +0.21(+1.95%)
May 20, 2004 10.80 10.86 10.60 10.77 622,300 -0.02(-0.19%)
May 19, 2004 10.85 11.06 10.78 10.79 1,183,300 +0.09(+0.84%)
May 18, 2004 10.33 10.70 10.30 10.70 1,150,300 +0.12(+1.13%)
May 17, 2004 10.71 10.78 10.54 10.58 1,644,500 +0.16(+1.54%)
May 14, 2004 10.28 10.67 10.28 10.42 1,350,200 +0.13(+1.26%)
May 13, 2004 10.25 10.46 10.19 10.29 1,018,800 -0.01(-0.10%)
May 12, 2004 10.83 10.88 10.23 10.30 1,572,000 -0.26(-2.46%)
May 11, 2004 10.05 10.56 10.00 10.56 1,409,600 +0.36(+3.53%)
May 10, 2004 9.770 10.44 9.750 10.20 2,699,100 +0.27(+2.72%)
May 07, 2004 10.27 10.42 9.870 9.930 2,471,000 -0.44(-4.24%)
May 06, 2004 10.68 10.83 10.37 10.37 2,143,500 -0.24(-2.26%)
May 05, 2004 11.00 11.06 10.61 10.61 1,279,600 -0.32(-2.93%)
May 04, 2004 10.65 10.95 10.51 10.93 2,143,800 +0.70(+6.84%)
May 03, 2004 10.19 10.35 10.03 10.23 1,366,700 +0.06(+0.59%)
Apr 30, 2004 10.38 10.43 10.03 10.17 1,302,400 -0.10(-0.97%)
Apr 29, 2004 10.25 10.44 10.25 10.27 2,353,100 +0.18(+1.78%)
Apr 28, 2004 10.80 10.82 10.08 10.09 3,287,200 -0.98(-8.85%)
Apr 27, 2004 11.15 11.18 10.97 11.07 1,122,000 +0.06(+0.54%)
Apr 26, 2004 11.04 11.25 11.01 11.01 1,591,900 +0.01(+0.09%)
Apr 23, 2004 11.04 11.08 10.90 11.00 1,340,600 -0.09(-0.81%)
Apr 22, 2004 10.98 11.19 10.81 11.09 3,226,700 -0.13(-1.16%)
Apr 21, 2004 11.18 11.39 11.07 11.22 2,709,100 -0.30(-2.60%)
Apr 20, 2004 12.00 12.04 11.50 11.52 2,764,500 -0.68(-5.57%)
Apr 19, 2004 12.15 12.24 12.00 12.20 1,545,100 +0.08(+0.66%)
Apr 16, 2004 12.08 12.39 12.08 12.12 2,107,600 -0.06(-0.49%)
Apr 15, 2004 11.93 12.33 11.93 12.18 2,538,500 +0.13(+1.08%)
Apr 14, 2004 12.10 12.30 11.80 12.05 1,922,200 -0.23(-1.87%)
Apr 13, 2004 12.43 12.63 12.16 12.28 2,186,800 -0.66(-5.10%)
Apr 12, 2004 13.00 13.10 12.70 12.94 1,015,200 -0.01(-0.08%)
Apr 08, 2004 12.95 13.17 12.90 12.95 1,502,600 +0.01(+0.08%)
Apr 07, 2004 12.73 13.13 12.73 12.94 972,600 +0.19(+1.49%)
Apr 06, 2004 12.98 12.98 12.70 12.75 1,374,200 +0.08(+0.63%)
Apr 05, 2004 12.85 12.86 12.51 12.67 1,536,700 -0.46(-3.50%)
Apr 02, 2004 12.90 13.13 12.78 13.13 1,995,600 -0.06(-0.45%)
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.