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, 2019 4.090 4.140 4.040 4.100 5,442,148 +0.07(+1.74%)
Jan 30, 2019 4.020 4.080 3.930 4.030 4,943,322 +0.01(+0.25%)
Jan 29, 2019 3.990 4.020 3.960 4.020 5,153,186 +0.17(+4.42%)
Jan 28, 2019 3.820 3.860 3.800 3.850 2,593,213 +0.06(+1.58%)
Jan 25, 2019 3.810 3.870 3.780 3.790 2,768,600 +0.04(+1.07%)
Jan 24, 2019 3.730 3.780 3.730 3.750 1,595,726 +0.03(+0.81%)
Jan 23, 2019 3.730 3.780 3.710 3.720 3,306,341 -0.01(-0.27%)
Jan 22, 2019 3.770 3.820 3.650 3.730 11,118,605 +0.15(+4.19%)
Jan 18, 2019 3.610 3.670 3.580 3.580 7,286,900 -0.14(-3.76%)
Jan 17, 2019 3.570 3.740 3.560 3.720 5,575,634 +0.13(+3.62%)
Jan 16, 2019 3.560 3.680 3.540 3.590 5,046,126 +0.04(+1.13%)
Jan 15, 2019 3.620 3.650 3.510 3.550 2,733,870 -0.05(-1.39%)
Jan 14, 2019 3.680 3.695 3.580 3.600 3,074,969 -0.09(-2.44%)
Jan 11, 2019 3.640 3.745 3.615 3.690 5,159,300 +0.08(+2.22%)
Jan 10, 2019 3.650 3.730 3.580 3.610 3,121,083 -0.12(-3.22%)
Jan 09, 2019 3.640 3.790 3.630 3.730 4,708,685 +0.07(+1.91%)
Jan 08, 2019 3.540 3.690 3.520 3.660 4,900,911 +0.02(+0.55%)
Jan 07, 2019 3.680 3.700 3.600 3.640 4,216,693 -0.03(-0.82%)
Jan 04, 2019 3.670 3.695 3.600 3.670 5,911,200 -0.03(-0.81%)
Jan 03, 2019 3.530 3.730 3.530 3.700 6,151,753 +0.19(+5.41%)
Jan 02, 2019 3.470 3.560 3.460 3.510 3,171,072 -0.01(-0.28%)
Dec 31, 2018 3.460 3.540 3.400 3.520 2,672,300 +0.06(+1.73%)
Dec 28, 2018 3.430 3.500 3.430 3.460 4,898,400 +0.02(+0.58%)
Dec 27, 2018 3.400 3.450 3.370 3.440 3,126,107 -0.04(-1.15%)
Dec 26, 2018 3.580 3.600 3.410 3.480 1,731,578 -0.08(-2.25%)
Dec 24, 2018 3.410 3.580 3.400 3.560 2,375,600 +0.18(+5.33%)
Dec 21, 2018 3.340 3.380 3.270 3.380 15,585,500 -0.04(-1.17%)
Dec 20, 2018 3.350 3.460 3.300 3.420 5,923,759 +0.29(+9.27%)
Dec 19, 2018 3.360 3.430 3.120 3.130 7,794,343 -0.24(-7.12%)
Dec 18, 2018 3.300 3.410 3.290 3.370 3,317,294 +0.06(+1.81%)
Dec 17, 2018 3.250 3.320 3.240 3.310 2,978,390 +0.09(+2.80%)
Dec 14, 2018 3.240 3.290 3.190 3.220 3,103,800 -0.04(-1.23%)
Dec 13, 2018 3.260 3.280 3.240 3.260 2,707,762 +0.03(+0.93%)
Dec 12, 2018 3.190 3.250 3.190 3.230 5,269,694 +0.12(+3.86%)
Dec 11, 2018 3.020 3.130 3.000 3.110 4,467,853 +0.02(+0.65%)
Dec 10, 2018 3.090 3.140 3.040 3.090 3,786,729 -0.08(-2.52%)
Dec 07, 2018 3.140 3.220 3.090 3.170 4,237,300 +0.06(+1.93%)
Dec 06, 2018 3.070 3.130 3.050 3.110 3,224,414 +0.02(+0.65%)
Dec 04, 2018 3.000 3.100 3.000 3.090 4,671,900 +0.11(+3.69%)
Dec 03, 2018 2.990 3.025 2.930 2.980 3,874,321 +0.05(+1.71%)
Nov 30, 2018 3.000 3.000 2.900 2.930 3,723,800 -0.14(-4.56%)
Nov 29, 2018 3.120 3.140 3.050 3.070 2,707,929 -0.01(-0.32%)
Nov 28, 2018 2.940 3.110 2.900 3.080 3,865,725 +0.13(+4.41%)
Nov 27, 2018 3.010 3.010 2.930 2.950 2,789,855 -0.08(-2.64%)
Nov 26, 2018 3.050 3.065 2.990 3.030 5,931,809 -0.02(-0.66%)
Nov 23, 2018 3.070 3.090 3.030 3.050 1,785,800 -0.01(-0.33%)
Nov 21, 2018 3.060 3.060 3.060 0 +0.10(+3.38%)
Nov 20, 2018 2.990 2.990 2.890 2.960 3,888,494 +0.00(+0.00%)
Nov 19, 2018 2.980 3.015 2.950 2.960 2,095,796 +0.00(+0.00%)
Nov 16, 2018 2.930 2.980 2.925 2.960 1,922,800 +0.08(+2.78%)
Nov 15, 2018 2.820 2.920 2.820 2.880 2,592,856 +0.07(+2.49%)
Nov 14, 2018 2.740 2.840 2.700 2.810 3,961,327 +0.06(+2.18%)
Nov 13, 2018 2.770 2.810 2.725 2.750 1,845,607 -0.01(-0.36%)
Nov 12, 2018 2.750 2.810 2.730 2.760 3,266,075 -0.04(-1.43%)
Nov 09, 2018 2.730 2.845 2.710 2.800 6,238,000 -0.09(-3.11%)
Nov 08, 2018 2.840 2.930 2.820 2.890 4,935,667 +0.06(+2.12%)
Nov 07, 2018 2.850 2.895 2.800 2.830 4,382,437 +0.03(+1.07%)
Nov 06, 2018 2.850 2.860 2.775 2.800 2,429,226 -0.04(-1.41%)
Nov 05, 2018 2.830 2.910 2.790 2.840 4,343,140 +0.10(+3.65%)
Nov 02, 2018 2.780 2.820 2.735 2.740 3,567,300 -0.02(-0.72%)
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.