Gold Fields Ltd (NY: GFI )

9.360 USD -0.120 (-1.27%)
Official Closing Price Updated: 7:56 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 14.67 15.07 14.57 15.00 8,587,699 -0.12(-0.79%)
Jan 30, 2008 15.17 15.56 14.90 15.12 6,715,762 +0.10(+0.67%)
Jan 29, 2008 15.00 15.15 14.77 15.02 7,140,940 +0.06(+0.40%)
Jan 28, 2008 14.73 15.06 14.46 14.96 8,900,594 -0.19(-1.25%)
Jan 25, 2008 15.02 15.54 14.69 15.15 13,846,731 -1.55(-9.28%)
Jan 24, 2008 16.20 16.85 16.20 16.70 8,478,047 +0.92(+5.83%)
Jan 23, 2008 14.71 16.20 14.68 15.78 9,817,228 -0.34(-2.11%)
Jan 22, 2008 14.81 16.25 14.75 16.12 9,545,590 -0.26(-1.59%)
Jan 21, 2008 16.33 16.50 15.60 16.38 0 +0.00(+0.00%)
Jan 18, 2008 16.33 16.50 15.60 16.38 6,556,384 +0.07(+0.43%)
Jan 17, 2008 16.83 17.18 16.13 16.31 7,106,537 -0.26(-1.57%)
Jan 16, 2008 16.67 16.95 15.93 16.57 9,537,879 -0.05(-0.30%)
Jan 15, 2008 17.37 17.49 16.42 16.62 11,932,026 -0.93(-5.30%)
Jan 14, 2008 17.81 18.08 17.47 17.55 6,405,108 +0.15(+0.86%)
Jan 11, 2008 17.71 17.80 17.24 17.40 7,272,531 -0.21(-1.19%)
Jan 10, 2008 16.87 17.86 16.87 17.61 6,418,770 +0.60(+3.53%)
Jan 09, 2008 17.03 17.20 16.88 17.01 15,499,034 +0.30(+1.80%)
Jan 08, 2008 16.70 17.14 16.61 16.71 12,818,157 +0.98(+6.23%)
Jan 07, 2008 16.09 16.23 15.51 15.73 5,222,456 -0.48(-2.96%)
Jan 04, 2008 16.46 16.64 16.12 16.21 6,831,627 -0.02(-0.12%)
Jan 03, 2008 15.79 16.37 15.70 16.23 11,373,974 +0.83(+5.39%)
Jan 02, 2008 14.54 15.56 14.50 15.40 12,467,025 +1.20(+8.45%)
Jan 01, 2008 14.59 14.59 14.05 14.20 0 +0.00(+0.00%)
Dec 31, 2007 14.59 14.59 14.05 14.20 3,723,234 -0.35(-2.41%)
Dec 28, 2007 14.60 14.70 14.45 14.55 3,320,010 +0.12(+0.83%)
Dec 27, 2007 14.90 14.94 14.35 14.43 4,277,374 +0.01(+0.07%)
Dec 26, 2007 14.34 14.47 14.00 14.42 5,869,264 +0.31(+2.20%)
Dec 24, 2007 14.35 14.35 13.66 14.11 2,519,028 -0.04(-0.28%)
Dec 21, 2007 14.06 14.32 13.92 14.15 8,003,019 +0.54(+3.97%)
Dec 20, 2007 13.64 13.75 13.20 13.61 12,842,725 -0.66(-4.63%)
Dec 19, 2007 14.08 14.44 14.07 14.27 5,256,164 -0.19(-1.31%)
Dec 18, 2007 14.18 14.57 14.15 14.46 5,068,028 +0.16(+1.12%)
Dec 17, 2007 14.63 14.83 14.25 14.30 6,559,370 -0.54(-3.64%)
Dec 14, 2007 14.81 15.10 14.75 14.84 5,869,725 -0.47(-3.07%)
Dec 13, 2007 15.57 15.76 15.22 15.31 6,011,404 -0.54(-3.41%)
Dec 12, 2007 15.90 15.98 15.59 15.85 3,426,718 +0.45(+2.92%)
Dec 11, 2007 15.82 16.19 15.39 15.40 4,325,336 -0.59(-3.69%)
Dec 10, 2007 15.59 16.13 15.47 15.99 4,964,318 +0.37(+2.37%)
Dec 07, 2007 15.95 16.01 15.25 15.62 9,787,512 -0.72(-4.41%)
Dec 06, 2007 16.29 16.38 16.10 16.34 5,827,900 -0.49(-2.91%)
Dec 05, 2007 16.93 16.98 16.64 16.83 3,209,500 +0.31(+1.88%)
Dec 04, 2007 16.70 16.76 16.46 16.52 4,342,100 +0.00(+0.00%)
Dec 03, 2007 16.58 16.67 16.28 16.52 4,774,500 +0.07(+0.43%)
Nov 30, 2007 17.34 17.37 16.08 16.45 8,384,611 -0.54(-3.18%)
Nov 29, 2007 17.05 17.25 16.82 16.99 3,277,063 -0.21(-1.22%)
Nov 28, 2007 16.67 17.25 16.58 17.20 4,590,803 +0.20(+1.18%)
Nov 27, 2007 17.14 17.21 16.72 17.00 2,864,210 +0.08(+0.47%)
Nov 26, 2007 17.49 17.57 16.80 16.92 5,133,780 -0.70(-3.97%)
Nov 23, 2007 17.10 17.65 17.02 17.62 4,013,500 +0.54(+3.16%)
Nov 21, 2007 17.12 17.23 16.80 17.08 4,183,800 -0.36(-2.06%)
Nov 20, 2007 17.25 17.49 16.86 17.44 5,667,300 +0.35(+2.05%)
Nov 19, 2007 17.40 17.58 16.85 17.09 5,776,630 -0.65(-3.66%)
Nov 16, 2007 17.75 17.88 17.29 17.74 4,545,631 +0.22(+1.26%)
Nov 15, 2007 17.72 17.84 17.19 17.52 7,206,775 -0.86(-4.68%)
Nov 14, 2007 18.82 18.82 18.35 18.38 4,723,744 +0.24(+1.32%)
Nov 13, 2007 17.91 18.21 17.77 18.14 4,020,520 +0.40(+2.25%)
Nov 12, 2007 18.08 18.31 17.62 17.74 8,206,365 -1.39(-7.27%)
Nov 09, 2007 18.97 19.60 18.93 19.13 6,398,600 +0.20(+1.06%)
Nov 08, 2007 19.08 19.60 18.20 18.93 15,570,109 +0.83(+4.59%)
Nov 07, 2007 18.22 18.55 18.06 18.10 9,130,894 -0.02(-0.11%)
Nov 06, 2007 17.95 18.18 17.58 18.12 6,427,815 +0.71(+4.08%)
Nov 05, 2007 17.33 17.53 17.21 17.41 3,512,189 -0.35(-1.97%)
Nov 02, 2007 17.35 17.77 17.10 17.76 5,555,000 +0.44(+2.54%)
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.