Gold Fields Ltd (NY: GFI )

9.870 USD -0.200 (-1.99%)
Official Closing Price Updated: 7:49 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 15.73 15.93 15.65 15.87 4,389,499 +0.02(+0.13%)
Jan 28, 2011 15.61 16.29 15.61 15.85 6,333,281 -0.11(-0.69%)
Jan 27, 2011 16.16 16.24 15.83 15.96 4,177,652 -0.41(-2.50%)
Jan 26, 2011 15.84 16.39 15.76 16.37 5,498,022 +0.46(+2.89%)
Jan 25, 2011 15.82 16.03 15.73 15.91 5,538,107 -0.30(-1.85%)
Jan 24, 2011 16.25 16.50 16.08 16.21 3,734,100 -0.17(-1.04%)
Jan 21, 2011 16.41 16.48 16.20 16.38 5,350,620 -0.09(-0.55%)
Jan 20, 2011 16.20 16.68 16.15 16.47 4,509,318 -0.09(-0.54%)
Jan 19, 2011 16.74 16.87 16.41 16.56 3,134,201 -0.33(-1.95%)
Jan 18, 2011 16.74 16.96 16.69 16.89 1,810,751 +0.22(+1.32%)
Jan 14, 2011 16.65 16.83 16.53 16.67 3,565,498 -0.21(-1.24%)
Jan 13, 2011 17.24 17.29 16.81 16.88 2,812,235 -0.39(-2.26%)
Jan 12, 2011 17.30 17.37 17.13 17.27 3,215,777 -0.02(-0.12%)
Jan 11, 2011 17.26 17.46 17.15 17.29 2,468,418 +0.12(+0.70%)
Jan 10, 2011 16.97 17.22 16.88 17.17 4,699,561 +0.14(+0.82%)
Jan 07, 2011 16.67 17.25 16.67 17.03 5,175,128 +0.21(+1.25%)
Jan 06, 2011 17.20 17.26 16.71 16.82 4,359,797 -0.54(-3.11%)
Jan 05, 2011 17.25 17.40 17.08 17.36 3,155,624 -0.13(-0.74%)
Jan 04, 2011 17.87 17.94 17.13 17.49 3,945,873 -0.65(-3.58%)
Jan 03, 2011 18.27 18.38 18.02 18.14 2,733,105 +0.01(+0.06%)
Dec 31, 2010 17.97 18.24 17.93 18.13 1,185,374 +0.20(+1.12%)
Dec 30, 2010 18.04 18.12 17.73 17.93 1,639,320 +0.02(+0.11%)
Dec 29, 2010 17.92 18.07 17.77 17.91 1,040,528 -0.06(-0.33%)
Dec 28, 2010 17.77 17.98 17.71 17.97 1,498,023 +0.36(+2.04%)
Dec 27, 2010 17.87 17.87 17.45 17.61 861,280 -0.19(-1.07%)
Dec 23, 2010 17.47 17.90 17.40 17.80 1,935,452 +0.42(+2.42%)
Dec 22, 2010 17.47 17.55 17.38 17.38 2,162,638 -0.18(-1.03%)
Dec 21, 2010 17.64 17.73 17.46 17.56 2,335,412 -0.29(-1.62%)
Dec 20, 2010 17.87 18.00 17.67 17.85 2,013,318 +0.10(+0.56%)
Dec 17, 2010 17.84 17.97 17.58 17.75 4,564,640 +0.10(+0.57%)
Dec 16, 2010 17.85 17.89 17.38 17.65 5,343,899 -0.29(-1.62%)
Dec 15, 2010 18.18 18.49 17.88 17.94 5,595,278 -0.55(-2.97%)
Dec 14, 2010 18.21 18.53 18.07 18.49 4,386,102 +0.43(+2.38%)
Dec 13, 2010 18.12 18.25 17.99 18.06 1,976,614 +0.27(+1.52%)
Dec 10, 2010 17.72 17.94 17.53 17.79 3,025,119 -0.01(-0.06%)
Dec 09, 2010 17.79 17.87 17.61 17.80 2,441,630 +0.27(+1.54%)
Dec 08, 2010 17.73 17.81 17.49 17.53 3,870,515 -0.26(-1.46%)
Dec 07, 2010 18.30 18.34 17.79 17.79 3,917,171 -0.34(-1.88%)
Dec 06, 2010 18.03 18.21 17.96 18.13 2,517,967 +0.01(+0.06%)
Dec 03, 2010 17.55 18.19 17.52 18.12 5,102,557 +0.75(+4.32%)
Dec 02, 2010 17.11 17.51 17.10 17.37 5,580,039 +0.59(+3.52%)
Dec 01, 2010 16.67 16.94 16.56 16.78 5,262,271 +0.09(+0.54%)
Nov 30, 2010 16.36 16.80 16.32 16.69 4,335,647 +0.07(+0.42%)
Nov 29, 2010 16.40 16.71 16.25 16.62 3,779,502 +0.16(+0.97%)
Nov 26, 2010 16.38 16.52 16.30 16.46 1,677,485 -0.39(-2.31%)
Nov 24, 2010 16.84 16.85 16.85 16.85 2,281,872 +0.15(+0.90%)
Nov 23, 2010 16.78 16.89 16.56 16.70 2,905,239 -0.24(-1.42%)
Nov 22, 2010 16.67 16.96 16.54 16.94 2,471,223 +0.25(+1.50%)
Nov 19, 2010 16.68 16.91 16.62 16.69 3,732,510 -0.02(-0.12%)
Nov 18, 2010 16.88 16.98 16.66 16.71 3,698,691 +0.04(+0.24%)
Nov 17, 2010 16.57 16.95 16.57 16.67 3,178,898 +0.06(+0.36%)
Nov 16, 2010 16.93 17.00 16.53 16.61 5,741,055 -0.55(-3.21%)
Nov 15, 2010 17.46 17.58 17.16 17.16 3,849,675 -0.15(-0.87%)
Nov 12, 2010 17.77 17.96 17.20 17.31 5,945,675 -0.67(-3.73%)
Nov 11, 2010 17.92 18.06 17.61 17.98 4,847,939 +0.16(+0.90%)
Nov 10, 2010 17.40 17.82 17.18 17.82 8,758,168 +0.91(+5.38%)
Nov 09, 2010 17.72 17.93 16.76 16.91 8,161,739 -0.32(-1.86%)
Nov 08, 2010 16.99 17.28 16.76 17.23 3,785,790 +0.37(+2.19%)
Nov 05, 2010 16.82 17.18 16.72 16.86 4,384,140 +0.09(+0.54%)
Nov 04, 2010 16.25 16.84 16.15 16.77 5,367,846 +1.14(+7.29%)
Nov 03, 2010 15.75 15.83 15.38 15.63 4,552,347 -0.18(-1.14%)
Nov 02, 2010 15.70 15.91 15.63 15.81 2,550,055 +0.15(+0.96%)
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.