Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Fields Ltd ADR (NY: GFI )

15.80 -0.44 (-2.71%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 4.458 4.587 4.424 4.587 3,064,734 +0.16(+3.68%)
Nov 27, 2019 4.355 4.458 4.338 4.424 3,776,036 -0.03(-0.58%)
Nov 26, 2019 4.287 4.458 4.252 4.449 5,202,089 +0.15(+3.39%)
Nov 25, 2019 4.415 4.518 4.295 4.304 5,037,688 -0.20(-4.38%)
Nov 22, 2019 4.527 4.557 4.467 4.501 3,076,399 -0.02(-0.38%)
Nov 21, 2019 4.629 4.689 4.509 4.518 4,773,987 -0.17(-3.66%)
Nov 20, 2019 4.664 4.749 4.604 4.689 4,531,788 +0.05(+1.11%)
Nov 19, 2019 4.595 4.738 4.595 4.638 4,066,735 -0.04(-0.92%)
Nov 18, 2019 4.587 4.689 4.569 4.681 4,859,277 +0.09(+2.06%)
Nov 15, 2019 4.672 4.681 4.574 4.587 4,038,021 -0.09(-2.01%)
Nov 14, 2019 4.595 4.724 4.578 4.681 6,341,576 +0.09(+2.06%)
Nov 13, 2019 4.449 4.647 4.449 4.587 8,319,992 +0.17(+3.88%)
Nov 12, 2019 4.372 4.475 4.312 4.415 11,547,460 +0.00(+0.00%)
Nov 11, 2019 4.364 4.467 4.347 4.415 8,213,716 +0.07(+1.58%)
Nov 08, 2019 4.364 4.458 4.321 4.347 10,858,963 -0.05(-1.17%)
Nov 07, 2019 4.724 4.749 4.381 4.398 17,294,678 -0.40(-8.39%)
Nov 06, 2019 4.767 4.899 4.741 4.801 7,069,904 +0.03(+0.72%)
Nov 05, 2019 4.895 4.929 4.702 4.767 12,189,625 -0.27(-5.44%)
Nov 04, 2019 5.135 5.144 4.972 5.041 6,359,270 -0.15(-2.81%)
Nov 01, 2019 5.170 5.255 5.101 5.187 5,971,065 -0.11(-2.10%)
Oct 31, 2019 5.144 5.324 5.118 5.298 10,289,819 +0.24(+4.75%)
Oct 30, 2019 4.887 5.067 4.852 5.058 6,995,906 +0.24(+4.98%)
Oct 29, 2019 4.809 4.887 4.741 4.818 8,025,427 -0.11(-2.26%)
Oct 28, 2019 4.947 5.007 4.887 4.929 5,741,220 -0.10(-2.04%)
Oct 25, 2019 5.144 5.144 4.904 5.032 6,052,250 +0.03(+0.51%)
Oct 24, 2019 4.852 5.011 4.839 5.007 4,977,764 +0.18(+3.73%)
Oct 23, 2019 4.741 4.912 4.741 4.827 7,820,392 +0.18(+3.87%)
Oct 22, 2019 4.724 4.745 4.578 4.647 6,264,074 -0.06(-1.28%)
Oct 21, 2019 4.869 4.887 4.672 4.707 4,921,096 -0.08(-1.61%)
Oct 18, 2019 4.767 4.835 4.689 4.784 4,436,131 -0.01(-0.18%)
Oct 17, 2019 4.672 4.861 4.651 4.792 6,264,215 +0.07(+1.45%)
Oct 16, 2019 4.715 4.732 4.625 4.724 4,867,626 +0.11(+2.42%)
Oct 15, 2019 4.792 4.852 4.591 4.612 8,785,401 -0.22(-4.61%)
Oct 14, 2019 4.741 4.887 4.724 4.835 4,410,588 +0.13(+2.73%)
Oct 11, 2019 4.887 4.904 4.638 4.707 8,400,783 -0.20(-4.02%)
Oct 10, 2019 4.801 4.947 4.707 4.904 10,346,305 +0.09(+1.78%)
Oct 09, 2019 4.732 4.857 4.732 4.818 5,790,827 +0.05(+1.08%)
Oct 08, 2019 4.767 4.801 4.672 4.767 7,147,062 +0.12(+2.58%)
Oct 07, 2019 4.544 4.672 4.518 4.647 8,493,869 +0.09(+1.88%)
Oct 04, 2019 4.424 4.595 4.398 4.561 8,235,380 +0.16(+3.70%)
Oct 03, 2019 4.398 4.552 4.389 4.398 9,513,394 -0.04(-0.97%)
Oct 02, 2019 4.347 4.497 4.338 4.441 8,965,964 +0.13(+2.98%)
Oct 01, 2019 4.158 4.449 4.141 4.312 9,246,670 +0.09(+2.24%)
Sep 30, 2019 4.261 4.347 4.184 4.218 10,114,324 -0.15(-3.34%)
Sep 27, 2019 4.389 4.488 4.347 4.364 11,499,112 -0.14(-3.05%)
Sep 26, 2019 4.647 4.702 4.492 4.501 8,350,134 -0.15(-3.31%)
Sep 25, 2019 4.629 4.715 4.578 4.655 13,499,449 -0.03(-0.55%)
Sep 24, 2019 4.475 4.707 4.475 4.681 11,746,728 +0.12(+2.63%)
Sep 23, 2019 4.389 4.561 4.389 4.561 13,030,000 +0.13(+2.90%)
Sep 20, 2019 4.269 4.467 4.239 4.432 20,290,540 +0.20(+4.66%)
Sep 19, 2019 4.029 4.244 4.021 4.235 18,590,022 +0.24(+6.01%)
Sep 18, 2019 4.046 4.132 3.892 3.995 15,469,648 +0.01(+0.21%)
Sep 17, 2019 3.986 4.029 3.909 3.986 11,733,186 +0.03(+0.65%)
Sep 16, 2019 4.021 4.029 3.858 3.961 10,767,623 +0.08(+1.99%)
Sep 13, 2019 4.124 4.179 3.875 3.884 14,468,781 -0.19(-4.63%)
Sep 12, 2019 4.492 4.527 4.055 4.072 17,391,686 -0.15(-3.46%)
Sep 11, 2019 4.312 4.385 4.192 4.218 8,783,466 -0.03(-0.81%)
Sep 10, 2019 4.329 4.411 4.235 4.252 12,216,645 -0.11(-2.55%)
Sep 09, 2019 4.561 4.587 4.347 4.364 14,093,946 -0.10(-2.30%)
Sep 06, 2019 4.732 4.775 4.458 4.467 13,655,064 -0.23(-4.93%)
Sep 05, 2019 4.844 4.891 4.681 4.698 13,112,409 -0.17(-3.54%)
Sep 04, 2019 4.879 4.930 4.819 4.870 9,286,071 -0.07(-1.38%)
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.