Gold Fields Ltd (NY: GFI )

10.48 USD +0.52 (+5.22%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 5.600 5.900 5.550 5.900 8,836,084 +0.23(+4.06%)
Jan 29, 2015 5.470 5.700 5.440 5.670 5,928,526 +0.03(+0.53%)
Jan 28, 2015 5.610 5.795 5.570 5.640 5,755,136 -0.10(-1.74%)
Jan 27, 2015 5.560 5.765 5.530 5.740 6,032,885 +0.24(+4.36%)
Jan 26, 2015 5.280 5.510 5.170 5.500 7,041,528 +0.13(+2.42%)
Jan 23, 2015 5.520 5.590 5.360 5.370 7,360,064 -0.26(-4.62%)
Jan 22, 2015 5.720 5.770 5.600 5.630 5,393,820 -0.09(-1.57%)
Jan 21, 2015 5.810 5.830 5.520 5.720 10,031,757 +0.00(+0.00%)
Jan 20, 2015 5.800 5.835 5.640 5.720 12,402,412 -0.01(-0.17%)
Jan 16, 2015 5.720 5.860 5.640 5.730 8,941,031 +0.04(+0.70%)
Jan 15, 2015 5.720 5.950 5.650 5.690 8,785,711 +0.20(+3.64%)
Jan 14, 2015 5.600 5.690 5.290 5.490 9,163,238 -0.08(-1.44%)
Jan 13, 2015 6.000 6.000 5.530 5.570 9,140,322 -0.39(-6.54%)
Jan 12, 2015 5.610 6.000 5.560 5.960 9,537,961 +0.42(+7.58%)
Jan 09, 2015 5.250 5.560 5.250 5.540 6,993,772 +0.34(+6.54%)
Jan 08, 2015 5.280 5.460 5.150 5.200 5,341,123 -0.11(-2.07%)
Jan 07, 2015 5.120 5.410 5.080 5.310 6,051,838 +0.07(+1.34%)
Jan 06, 2015 5.030 5.260 5.030 5.240 11,900,991 +0.25(+5.01%)
Jan 05, 2015 4.650 4.990 4.650 4.990 5,171,863 +0.34(+7.31%)
Jan 02, 2015 4.430 4.680 4.410 4.650 4,032,052 +0.12(+2.65%)
Dec 31, 2014 4.470 4.530 4.530 4.530 2,962,600 +0.02(+0.44%)
Dec 30, 2014 4.520 4.620 4.490 4.510 3,764,393 +0.08(+1.81%)
Dec 29, 2014 4.480 4.500 4.390 4.430 2,958,565 -0.06(-1.34%)
Dec 26, 2014 4.340 4.550 4.340 4.490 2,966,549 +0.12(+2.75%)
Dec 24, 2014 4.120 4.370 4.370 4.370 2,225,000 +0.13(+3.07%)
Dec 23, 2014 4.180 4.420 4.160 4.240 4,200,338 +0.04(+0.95%)
Dec 22, 2014 4.370 4.470 4.170 4.200 7,198,284 -0.16(-3.67%)
Dec 19, 2014 4.300 4.365 4.250 4.360 26,904,380 -0.10(-2.24%)
Dec 18, 2014 4.400 4.480 4.320 4.460 6,592,682 +0.17(+3.96%)
Dec 17, 2014 4.200 4.310 4.070 4.290 9,371,099 +0.33(+8.33%)
Dec 16, 2014 4.190 4.250 3.950 3.960 7,411,138 -0.08(-1.98%)
Dec 15, 2014 4.330 4.420 4.040 4.040 7,466,691 -0.25(-5.83%)
Dec 12, 2014 4.370 4.430 4.270 4.290 5,905,099 -0.17(-3.81%)
Dec 11, 2014 4.410 4.520 4.320 4.460 7,533,869 +0.12(+2.76%)
Dec 10, 2014 4.540 4.660 4.330 4.340 6,085,260 -0.15(-3.34%)
Dec 09, 2014 4.360 4.550 4.345 4.490 4,542,349 +0.23(+5.40%)
Dec 08, 2014 4.180 4.340 4.050 4.260 5,292,845 +0.08(+1.91%)
Dec 05, 2014 4.270 4.320 4.160 4.180 4,645,399 -0.15(-3.46%)
Dec 04, 2014 4.370 4.430 4.310 4.330 4,009,856 -0.06(-1.37%)
Dec 03, 2014 4.370 4.450 4.340 4.390 5,365,259 -0.01(-0.23%)
Dec 02, 2014 4.330 4.500 4.240 4.400 5,415,183 -0.08(-1.79%)
Dec 01, 2014 4.060 4.480 4.060 4.480 6,853,255 +0.38(+9.27%)
Nov 28, 2014 4.340 4.350 4.095 4.100 4,966,373 -0.45(-9.89%)
Nov 26, 2014 4.480 4.550 4.550 4.550 3,970,600 +0.02(+0.44%)
Nov 25, 2014 4.255 4.540 4.255 4.530 5,771,095 +0.19(+4.38%)
Nov 24, 2014 4.330 4.420 4.300 4.340 4,432,928 -0.08(-1.81%)
Nov 21, 2014 4.330 4.500 4.300 4.420 7,358,779 +0.27(+6.51%)
Nov 20, 2014 4.300 4.440 4.150 4.150 8,297,657 +0.06(+1.47%)
Nov 19, 2014 4.340 4.475 4.070 4.090 8,342,129 -0.26(-5.98%)
Nov 18, 2014 4.100 4.390 4.090 4.350 7,807,435 +0.31(+7.67%)
Nov 17, 2014 3.830 4.040 3.760 4.040 4,760,951 +0.11(+2.80%)
Nov 14, 2014 3.660 3.950 3.640 3.930 7,745,337 +0.21(+5.65%)
Nov 13, 2014 3.670 3.750 3.640 3.720 7,741,171 +0.05(+1.36%)
Nov 12, 2014 3.670 3.790 3.580 3.670 3,663,239 -0.03(-0.81%)
Nov 11, 2014 3.550 3.780 3.550 3.700 4,275,460 +0.18(+5.11%)
Nov 10, 2014 3.620 3.650 3.470 3.520 7,403,714 -0.17(-4.61%)
Nov 07, 2014 3.450 3.700 3.440 3.690 6,097,858 +0.31(+9.17%)
Nov 06, 2014 3.250 3.490 3.250 3.380 5,995,298 +0.23(+7.30%)
Nov 05, 2014 3.200 3.300 3.090 3.150 5,362,918 -0.13(-3.96%)
Nov 04, 2014 3.340 3.390 3.250 3.280 4,977,250 -0.08(-2.38%)
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.