Gold Fields Ltd (NY: GFI )

8.190 USD -0.310 (-3.65%)
Official Closing Price Updated: 7:35 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 22.98 23.95 22.92 23.58 3,222,400 +1.17(+5.22%)
Jan 30, 2006 21.95 22.41 21.83 22.41 1,742,100 +0.65(+2.99%)
Jan 27, 2006 21.63 22.39 21.45 21.76 2,030,800 +0.14(+0.65%)
Jan 26, 2006 21.68 21.85 21.44 21.62 3,049,600 +0.17(+0.79%)
Jan 25, 2006 21.44 21.58 20.91 21.45 2,255,100 +0.77(+3.72%)
Jan 24, 2006 20.44 20.84 20.10 20.68 1,439,900 +0.08(+0.39%)
Jan 23, 2006 21.06 21.06 20.25 20.60 2,169,600 +0.29(+1.43%)
Jan 20, 2006 21.00 21.20 20.05 20.31 2,888,100 -0.37(-1.79%)
Jan 19, 2006 20.64 20.88 20.24 20.68 1,809,500 +0.86(+4.34%)
Jan 18, 2006 20.06 20.19 19.53 19.82 3,123,500 -0.22(-1.10%)
Jan 17, 2006 19.90 20.35 19.69 20.04 3,007,000 +0.39(+1.98%)
Jan 13, 2006 19.22 19.76 19.14 19.65 2,143,200 +1.07(+5.76%)
Jan 12, 2006 18.92 19.04 18.43 18.58 1,620,100 -0.78(-4.03%)
Jan 11, 2006 19.20 19.36 18.89 19.36 960,600 +0.16(+0.83%)
Jan 10, 2006 19.29 19.34 18.72 19.20 1,442,700 -0.13(-0.67%)
Jan 09, 2006 19.38 19.56 19.05 19.33 1,316,100 -0.32(-1.63%)
Jan 06, 2006 19.02 19.65 19.00 19.65 1,788,000 +0.99(+5.31%)
Jan 05, 2006 18.50 18.80 18.20 18.66 1,760,000 -0.52(-2.71%)
Jan 04, 2006 19.05 19.25 18.91 19.18 1,858,000 -0.09(-0.47%)
Jan 03, 2006 18.36 19.50 18.27 19.27 2,860,900 +1.64(+9.30%)
Dec 30, 2005 17.79 18.00 17.56 17.63 785,600 -0.16(-0.90%)
Dec 29, 2005 17.44 17.85 17.20 17.79 892,900 +0.34(+1.95%)
Dec 28, 2005 17.35 17.45 17.16 17.45 944,500 +0.37(+2.17%)
Dec 27, 2005 17.18 17.30 16.95 17.08 899,000 -0.03(-0.18%)
Dec 23, 2005 16.95 17.26 16.95 17.11 875,300 +0.01(+0.06%)
Dec 22, 2005 16.93 17.10 16.79 17.10 1,437,500 +0.46(+2.76%)
Dec 21, 2005 16.26 16.64 16.19 16.64 1,478,000 +0.39(+2.40%)
Dec 20, 2005 16.93 16.99 16.12 16.25 1,930,600 -0.59(-3.50%)
Dec 19, 2005 17.18 17.35 16.81 16.84 2,022,900 +0.19(+1.14%)
Dec 16, 2005 16.41 16.73 16.38 16.65 2,088,800 +0.27(+1.65%)
Dec 15, 2005 16.64 16.76 16.31 16.38 1,988,500 +0.02(+0.12%)
Dec 14, 2005 16.72 17.08 16.25 16.36 2,288,500 -0.46(-2.73%)
Dec 13, 2005 16.78 16.93 16.59 16.82 1,988,800 -0.10(-0.59%)
Dec 12, 2005 17.62 17.66 16.71 16.92 4,366,200 +0.29(+1.74%)
Dec 09, 2005 16.97 17.17 16.47 16.63 3,129,300 -0.11(-0.66%)
Dec 08, 2005 16.40 16.76 16.38 16.74 2,254,400 +0.46(+2.83%)
Dec 07, 2005 16.00 16.38 16.00 16.28 3,743,000 +0.66(+4.23%)
Dec 06, 2005 15.26 15.76 15.15 15.62 1,764,300 +0.36(+2.36%)
Dec 05, 2005 15.42 15.47 15.12 15.26 1,383,900 -0.12(-0.78%)
Dec 02, 2005 15.80 15.85 15.20 15.38 2,242,600 -0.24(-1.54%)
Dec 01, 2005 15.41 15.78 15.19 15.62 1,813,700 +0.67(+4.48%)
Nov 30, 2005 15.31 15.41 14.92 14.95 1,409,100 -0.64(-4.11%)
Nov 29, 2005 15.63 15.78 15.38 15.59 1,478,600 -0.19(-1.20%)
Nov 28, 2005 15.90 16.03 15.58 15.78 1,312,000 -0.12(-0.75%)
Nov 25, 2005 15.89 16.03 15.78 15.90 901,900 +0.59(+3.85%)
Nov 23, 2005 15.60 15.66 15.30 15.31 1,907,300 -0.85(-5.26%)
Nov 22, 2005 15.88 16.17 15.55 16.16 2,369,700 +0.19(+1.19%)
Nov 21, 2005 15.63 15.97 15.49 15.97 1,938,300 +0.48(+3.10%)
Nov 18, 2005 15.31 15.49 15.10 15.49 1,763,300 +0.18(+1.18%)
Nov 17, 2005 14.99 15.53 14.91 15.31 4,423,900 +0.37(+2.48%)
Nov 16, 2005 14.07 14.95 14.07 14.94 6,808,500 +1.46(+10.83%)
Nov 15, 2005 14.55 14.40 13.39 13.48 5,193,200 -1.07(-7.35%)
Nov 14, 2005 14.70 14.75 14.43 14.55 1,298,200 -0.28(-1.89%)
Nov 11, 2005 14.14 14.84 14.05 14.83 2,020,600 +0.69(+4.88%)
Nov 10, 2005 14.36 14.45 13.90 14.14 1,539,000 -0.03(-0.21%)
Nov 09, 2005 13.47 14.17 13.44 14.17 1,525,700 +0.70(+5.20%)
Nov 08, 2005 13.44 13.62 13.26 13.47 585,400 +0.07(+0.52%)
Nov 07, 2005 13.33 13.57 13.30 13.40 1,282,800 +0.08(+0.60%)
Nov 04, 2005 13.36 13.46 13.13 13.32 564,300 -0.04(-0.30%)
Nov 03, 2005 13.46 13.73 13.28 13.36 689,700 -0.26(-1.91%)
Nov 02, 2005 13.23 13.65 13.11 13.62 850,700 +0.49(+3.73%)
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.