Skip to main content

Gold Fields Ltd ADR (NY: GFI )

15.52 -0.15 (-0.96%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 15.59 15.70 15.45 15.52 1,875,083 -0.15(-0.96%)
Oct 03, 2024 15.64 15.80 15.54 15.67 2,012,386 -0.39(-2.43%)
Oct 02, 2024 16.03 16.11 15.89 16.06 2,241,402 -0.29(-1.77%)
Oct 01, 2024 15.82 16.38 15.78 16.35 3,209,735 +1.00(+6.51%)
Sep 30, 2024 15.76 15.76 15.22 15.35 4,340,687 -0.89(-5.48%)
Sep 27, 2024 16.41 16.49 16.17 16.24 3,971,434 +0.08(+0.50%)
Sep 26, 2024 16.10 16.27 15.21 16.16 2,864,169 +0.47(+3.00%)
Sep 25, 2024 15.68 15.78 15.61 15.69 2,289,574 +0.11(+0.71%)
Sep 24, 2024 15.57 15.65 15.18 15.58 2,520,325 +0.07(+0.45%)
Sep 23, 2024 15.43 15.75 15.36 15.51 3,134,175 +0.36(+2.38%)
Sep 20, 2024 15.11 15.23 14.88 15.15 5,263,146 +0.45(+3.06%)
Sep 19, 2024 14.82 14.94 14.46 14.70 2,291,178 +0.33(+2.30%)
Sep 18, 2024 14.64 15.19 14.34 14.37 3,657,637 -0.08(-0.55%)
Sep 17, 2024 14.50 14.76 14.38 14.45 3,014,548 -0.07(-0.48%)
Sep 16, 2024 14.50 14.83 14.41 14.52 3,757,138 +0.31(+2.18%)
Sep 13, 2024 14.31 14.34 14.12 14.21 3,375,289 +0.37(+2.67%)
Sep 12, 2024 13.47 13.93 13.44 13.84 4,000,738 +0.45(+3.40%)
Sep 11, 2024 13.15 13.42 13.00 13.39 2,212,888 -0.03(-0.22%)
Sep 10, 2024 13.29 13.45 13.09 13.42 2,096,090 +0.12(+0.89%)
Sep 09, 2024 13.29 13.37 13.18 13.30 1,363,552 +0.12(+0.90%)
Sep 06, 2024 13.40 13.44 13.18 13.18 1,862,032 -0.25(-1.84%)
Sep 05, 2024 13.63 13.83 13.42 13.43 2,502,089 +0.04(+0.30%)
Sep 04, 2024 13.29 13.52 13.29 13.39 2,907,768 -0.20(-1.45%)
Sep 03, 2024 13.66 13.70 13.36 13.58 3,592,875 +0.01(+0.07%)
Aug 30, 2024 13.69 13.82 13.55 13.57 3,619,161 -0.33(-2.35%)
Aug 29, 2024 14.14 14.17 13.86 13.90 2,604,665 +0.01(+0.07%)
Aug 28, 2024 13.88 14.03 13.83 13.89 3,044,200 -0.28(-1.95%)
Aug 27, 2024 14.03 14.31 13.91 14.17 2,569,711 +0.09(+0.63%)
Aug 26, 2024 14.40 14.41 13.94 14.08 4,067,166 -0.27(-1.86%)
Aug 23, 2024 14.60 14.60 14.01 14.34 11,504,706 -1.23(-7.87%)
Aug 22, 2024 15.75 15.83 15.44 15.57 5,591,853 -0.89(-5.40%)
Aug 21, 2024 16.54 16.58 16.05 16.46 3,594,781 -0.53(-3.14%)
Aug 20, 2024 17.21 17.42 16.92 16.99 4,231,971 +0.05(+0.29%)
Aug 19, 2024 16.40 17.00 16.35 16.94 3,589,483 +0.41(+2.45%)
Aug 16, 2024 16.17 16.61 16.05 16.54 4,868,192 +0.59(+3.72%)
Aug 15, 2024 16.03 16.05 15.74 15.95 4,417,035 +0.17(+1.06%)
Aug 14, 2024 15.39 15.84 15.38 15.78 6,770,805 +0.77(+5.14%)
Aug 13, 2024 14.85 15.12 14.78 15.01 4,762,129 +0.40(+2.70%)
Aug 12, 2024 15.13 15.23 14.60 14.61 5,002,292 -0.70(-4.58%)
Aug 09, 2024 15.18 15.31 14.96 15.31 3,443,180 +0.14(+0.91%)
Aug 08, 2024 15.63 15.76 15.16 15.17 4,071,922 -0.65(-4.12%)
Aug 07, 2024 16.37 16.42 15.73 15.83 1,986,325 -0.44(-2.73%)
Aug 06, 2024 15.77 16.36 15.71 16.27 2,036,121 +0.27(+1.67%)
Aug 05, 2024 15.56 16.14 15.18 16.00 2,906,442 -0.22(-1.34%)
Aug 02, 2024 16.99 17.00 16.02 16.22 2,871,554 -0.53(-3.18%)
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.