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 (%)
May 07, 2021 10.37 10.62 10.21 10.48 7,093,169 +0.52(+5.22%)
May 06, 2021 9.680 10.11 9.663 9.960 6,782,649 +0.25(+2.57%)
May 05, 2021 9.730 9.750 9.600 9.710 2,391,476 +0.11(+1.15%)
May 04, 2021 9.780 9.950 9.490 9.600 5,221,675 -0.20(-2.04%)
May 03, 2021 9.660 9.870 9.640 9.800 4,493,030 +0.42(+4.48%)
Apr 30, 2021 9.390 9.530 9.350 9.380 3,265,400 -0.04(-0.42%)
Apr 29, 2021 9.430 9.460 9.270 9.420 3,377,409 -0.18(-1.87%)
Apr 28, 2021 9.440 9.650 9.400 9.600 4,381,555 +0.01(+0.10%)
Apr 27, 2021 10.11 10.11 9.570 9.590 6,246,246 -0.43(-4.29%)
Apr 26, 2021 10.02 10.04 9.880 10.02 3,292,599 +0.10(+1.01%)
Apr 23, 2021 10.11 10.20 9.855 9.920 3,654,200 -0.05(-0.50%)
Apr 22, 2021 10.16 10.22 9.870 9.970 5,150,677 -0.28(-2.73%)
Apr 21, 2021 10.04 10.29 9.950 10.25 3,853,101 +0.30(+3.02%)
Apr 20, 2021 9.820 10.04 9.760 9.950 4,326,725 +0.08(+0.81%)
Apr 19, 2021 9.940 10.06 9.740 9.870 2,643,769 -0.20(-1.99%)
Apr 16, 2021 10.07 10.09 9.950 10.07 6,075,100 +0.18(+1.82%)
Apr 15, 2021 9.480 9.990 9.440 9.890 5,717,138 +0.53(+5.66%)
Apr 14, 2021 9.440 9.540 9.270 9.360 6,390,256 -0.12(-1.27%)
Apr 13, 2021 9.410 9.610 9.330 9.480 6,430,924 +0.01(+0.11%)
Apr 12, 2021 9.790 9.790 9.405 9.470 4,405,363 -0.41(-4.15%)
Apr 09, 2021 9.790 9.960 9.740 9.880 2,733,600 -0.16(-1.59%)
Apr 08, 2021 10.16 10.19 10.03 10.04 5,662,282 -0.06(-0.59%)
Apr 07, 2021 10.13 10.16 10.01 10.10 5,336,466 -0.13(-1.27%)
Apr 06, 2021 10.34 10.39 10.03 10.23 6,753,752 -0.01(-0.10%)
Apr 05, 2021 10.18 10.41 10.07 10.24 4,646,250 +0.10(+0.99%)
Apr 01, 2021 9.950 10.20 9.880 10.14 7,228,500 +0.65(+6.85%)
Mar 31, 2021 9.200 9.620 9.160 9.490 6,245,086 +0.19(+2.04%)
Mar 30, 2021 9.350 9.435 9.160 9.300 5,931,857 -0.45(-4.62%)
Mar 29, 2021 9.320 9.750 9.270 9.750 5,881,510 +0.39(+4.17%)
Mar 26, 2021 9.080 9.420 9.080 9.360 6,132,000 +0.21(+2.30%)
Mar 25, 2021 9.050 9.190 9.010 9.150 5,071,749 +0.13(+1.44%)
Mar 24, 2021 9.150 9.210 9.010 9.020 6,317,197 -0.19(-2.06%)
Mar 23, 2021 9.650 9.660 9.200 9.210 8,926,252 -0.55(-5.64%)
Mar 22, 2021 10.12 10.33 9.740 9.760 8,553,791 -0.28(-2.79%)
Mar 19, 2021 9.570 10.13 9.560 10.04 16,711,700 +0.29(+2.97%)
Mar 18, 2021 9.550 9.850 9.490 9.750 9,007,339 +0.05(+0.52%)
Mar 17, 2021 9.460 9.820 9.260 9.700 8,574,708 +0.11(+1.15%)
Mar 16, 2021 9.560 9.660 9.445 9.590 6,407,567 +0.06(+0.63%)
Mar 15, 2021 9.350 9.590 9.270 9.530 12,075,595 +0.21(+2.25%)
Mar 12, 2021 9.190 9.390 9.180 9.320 3,456,400 -0.15(-1.58%)
Mar 11, 2021 9.560 9.700 9.300 9.470 8,133,893 +0.15(+1.61%)
Mar 10, 2021 9.550 9.570 9.290 9.320 8,111,477 -0.31(-3.22%)
Mar 09, 2021 9.750 9.950 9.590 9.630 6,127,433 +0.13(+1.37%)
Mar 08, 2021 9.050 9.570 9.000 9.500 10,672,895 +0.13(+1.39%)
Mar 05, 2021 9.010 9.540 8.770 9.370 8,720,100 +0.43(+4.81%)
Mar 04, 2021 8.730 9.150 8.560 8.940 10,603,247 +0.39(+4.56%)
Mar 03, 2021 8.430 8.600 8.230 8.550 5,813,483 -0.09(-1.04%)
Mar 02, 2021 8.320 8.730 8.320 8.640 8,996,656 +0.48(+5.88%)
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.