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 (%)
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%)
Apr 01, 2004 13.35 13.40 13.02 13.19 2,931,100 +0.04(+0.30%)
Mar 31, 2004 13.28 13.38 13.01 13.15 2,442,700 +0.04(+0.31%)
Mar 30, 2004 12.95 13.35 12.86 13.11 2,457,200 +0.36(+2.82%)
Mar 29, 2004 12.75 12.81 12.43 12.75 2,433,900 +0.31(+2.49%)
Mar 26, 2004 12.72 12.80 12.36 12.44 2,388,400 -0.16(-1.27%)
Mar 25, 2004 12.24 12.60 12.20 12.60 1,149,200 +0.37(+3.03%)
Mar 24, 2004 12.30 12.54 12.20 12.23 1,437,800 -0.38(-3.01%)
Mar 23, 2004 12.31 12.61 12.31 12.61 1,473,900 +0.39(+3.19%)
Mar 22, 2004 12.45 12.56 12.10 12.22 1,439,300 -0.10(-0.81%)
Mar 19, 2004 12.40 12.40 12.00 12.32 2,609,900 +0.12(+0.98%)
Mar 18, 2004 12.32 12.53 12.18 12.20 2,315,400 +0.25(+2.09%)
Mar 17, 2004 11.55 11.99 11.50 11.95 2,390,700 +0.20(+1.70%)
Mar 16, 2004 11.53 11.90 11.53 11.75 1,692,000 +0.10(+0.86%)
Mar 15, 2004 11.92 11.94 11.53 11.65 1,461,800 -0.35(-2.92%)
Mar 12, 2004 11.85 12.05 11.50 12.00 3,261,400 -0.24(-1.96%)
Mar 11, 2004 12.05 12.26 11.84 12.24 1,354,000 +0.24(+2.00%)
Mar 10, 2004 12.30 12.37 11.96 12.00 1,481,000 -0.42(-3.38%)
Mar 09, 2004 12.30 12.55 12.15 12.42 1,606,600 +0.05(+0.40%)
Mar 08, 2004 12.70 12.74 12.37 12.37 1,322,800 -0.38(-2.98%)
Mar 05, 2004 12.60 12.75 12.49 12.75 1,148,200 +0.31(+2.49%)
Mar 04, 2004 12.20 12.53 12.12 12.44 1,340,300 +0.27(+2.22%)
Mar 03, 2004 12.03 12.40 11.80 12.17 1,953,900 +0.12(+1.00%)
Mar 02, 2004 12.41 12.49 12.05 12.05 1,611,000 -0.40(-3.21%)
Mar 01, 2004 12.90 12.90 12.40 12.45 1,238,400 -0.04(-0.32%)
Feb 27, 2004 12.33 12.68 12.30 12.49 1,493,000 +0.19(+1.54%)
Feb 26, 2004 12.10 12.50 12.05 12.30 1,664,100 +0.01(+0.08%)
Feb 25, 2004 12.33 12.40 12.00 12.29 2,376,200 +0.01(+0.08%)
Feb 24, 2004 12.30 12.40 12.20 12.28 1,909,900 +0.34(+2.85%)
Feb 23, 2004 12.35 12.35 11.94 11.94 2,335,800 -0.14(-1.16%)
Feb 20, 2004 12.47 12.53 11.86 12.08 3,216,500 -0.52(-4.13%)
Feb 19, 2004 12.50 12.70 12.40 12.60 1,978,300 -0.08(-0.63%)
Feb 18, 2004 13.18 13.22 12.60 12.68 2,966,000 -0.72(-5.37%)
Feb 17, 2004 13.20 13.40 13.12 13.40 1,559,100 +0.34(+2.60%)
Feb 13, 2004 13.20 13.40 12.90 13.06 1,972,600 -0.01(-0.08%)
Feb 12, 2004 13.38 13.38 13.05 13.07 1,881,800 -0.43(-3.19%)
Feb 11, 2004 13.11 13.60 13.05 13.50 2,111,400 +0.25(+1.89%)
Feb 10, 2004 13.53 13.55 13.11 13.25 1,372,200 -0.21(-1.56%)
Feb 09, 2004 13.37 13.46 13.00 13.46 1,751,200 +0.13(+0.98%)
Feb 06, 2004 12.75 13.37 12.72 13.33 2,580,100 +0.70(+5.54%)
Feb 05, 2004 12.43 12.78 12.34 12.63 1,892,700 +0.08(+0.64%)
Feb 04, 2004 12.80 12.94 12.55 12.55 1,667,100 -0.15(-1.18%)
Feb 03, 2004 13.15 13.20 12.70 12.70 1,757,600 -0.33(-2.53%)
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.