Gold Fields Ltd (NY: GFI )

9.870 USD -0.200 (-1.99%)
Official Closing Price Updated: 5:38 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2004 13.66 13.66 13.41 13.61 958,100 -0.04(-0.29%)
Sep 30, 2004 13.50 13.65 13.48 13.65 1,480,800 +0.30(+2.25%)
Sep 29, 2004 13.25 13.36 13.06 13.35 1,321,900 +0.21(+1.60%)
Sep 28, 2004 13.03 13.23 12.93 13.14 1,213,000 +0.50(+3.96%)
Sep 27, 2004 12.56 12.83 12.54 12.64 705,000 +0.01(+0.08%)
Sep 24, 2004 12.85 12.86 12.50 12.63 1,491,100 -0.17(-1.33%)
Sep 23, 2004 13.04 13.10 12.75 12.80 936,000 -0.06(-0.47%)
Sep 22, 2004 12.89 13.03 12.81 12.86 1,014,500 -0.02(-0.16%)
Sep 21, 2004 12.72 12.98 12.66 12.88 1,414,300 +0.40(+3.21%)
Sep 20, 2004 12.16 12.48 12.16 12.48 1,038,800 +0.33(+2.72%)
Sep 17, 2004 12.34 12.44 12.11 12.15 1,086,100 -0.06(-0.49%)
Sep 16, 2004 12.17 12.33 12.05 12.21 617,600 +0.05(+0.41%)
Sep 15, 2004 12.10 12.25 12.06 12.16 830,500 -0.02(-0.16%)
Sep 14, 2004 12.03 12.35 12.02 12.18 1,107,700 +0.16(+1.33%)
Sep 13, 2004 11.89 12.05 11.79 12.02 829,400 +0.13(+1.09%)
Sep 10, 2004 11.93 12.17 11.88 11.89 1,296,100 +0.25(+2.15%)
Sep 09, 2004 11.43 11.70 11.43 11.64 736,800 +0.16(+1.39%)
Sep 08, 2004 11.25 11.74 11.24 11.48 1,022,700 +0.04(+0.35%)
Sep 07, 2004 11.30 11.45 11.17 11.44 1,604,200 -0.21(-1.80%)
Sep 03, 2004 11.52 11.75 11.46 11.65 1,303,300 -0.25(-2.10%)
Sep 02, 2004 11.95 11.97 11.76 11.90 1,089,200 -0.10(-0.83%)
Sep 01, 2004 12.10 12.10 11.87 12.00 1,551,200 -0.14(-1.15%)
Aug 31, 2004 12.06 12.20 12.02 12.14 1,694,400 +0.08(+0.66%)
Aug 30, 2004 12.38 12.56 12.04 12.06 1,363,200 -0.37(-2.98%)
Aug 27, 2004 12.14 12.43 12.12 12.43 851,900 +0.33(+2.73%)
Aug 26, 2004 12.38 12.48 12.10 12.10 585,100 -0.40(-3.20%)
Aug 25, 2004 12.19 12.52 12.18 12.50 1,474,400 +0.41(+3.39%)
Aug 24, 2004 12.06 12.23 12.05 12.09 1,420,600 -0.46(-3.67%)
Aug 23, 2004 12.72 12.73 12.36 12.55 1,851,600 -0.21(-1.65%)
Aug 20, 2004 12.40 12.78 12.24 12.76 3,203,900 +0.46(+3.74%)
Aug 19, 2004 12.10 12.38 12.07 12.30 2,264,100 +0.46(+3.89%)
Aug 18, 2004 11.70 11.98 11.67 11.84 1,234,700 -0.11(-0.92%)
Aug 17, 2004 11.75 12.00 11.70 11.95 1,004,400 +0.01(+0.08%)
Aug 16, 2004 11.63 12.00 11.60 11.94 1,771,800 +0.22(+1.88%)
Aug 13, 2004 11.57 11.79 11.38 11.72 1,701,000 +0.13(+1.12%)
Aug 12, 2004 10.89 11.59 10.87 11.59 3,801,800 +0.89(+8.32%)
Aug 11, 2004 10.41 10.70 10.41 10.70 1,637,200 +0.05(+0.47%)
Aug 10, 2004 10.58 10.79 10.54 10.65 951,800 +0.07(+0.66%)
Aug 09, 2004 10.55 10.65 10.49 10.58 728,800 -0.22(-2.04%)
Aug 06, 2004 10.71 10.81 10.67 10.80 750,300 +0.24(+2.27%)
Aug 05, 2004 10.66 10.76 10.48 10.56 1,301,300 -0.14(-1.31%)
Aug 04, 2004 10.65 10.76 10.64 10.70 1,764,300 +0.06(+0.56%)
Aug 03, 2004 10.56 10.77 10.51 10.64 1,693,500 +0.15(+1.43%)
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.