Gold Fields Limited (BVMF:G1FI34)
Brazil · Delayed Price · Currency is BRL 108.69
-1.64 (-1.49%)
At close: Dec 3, 2025
Gold Fields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 109.89 | 110.55 | 108.35 | 108.69 | 108.69 | -1.49% | 487 |
| Dec 2, 2025 | 115.50 | 115.50 | 107.36 | 110.33 | 110.33 | -4.48% | 4,229 |
| Dec 1, 2025 | 116.49 | 116.49 | 114.29 | 115.50 | 115.50 | 1.85% | 3,503 |
| Nov 28, 2025 | 112.32 | 114.52 | 110.76 | 113.40 | 113.40 | -3.79% | 3,572 |
| Nov 27, 2025 | 116.27 | 118.93 | 109.82 | 117.87 | 117.87 | 1.38% | 516 |
| Nov 26, 2025 | 113.30 | 119.00 | 112.70 | 116.27 | 116.27 | 5.70% | 2,395 |
| Nov 25, 2025 | 108.40 | 110.00 | 103.14 | 110.00 | 110.00 | 1.48% | 2,861 |
| Nov 24, 2025 | 104.39 | 108.50 | 103.73 | 108.40 | 108.40 | 3.84% | 807 |
| Nov 21, 2025 | 104.82 | 105.69 | 101.90 | 104.39 | 104.39 | -3.37% | 301 |
| Nov 19, 2025 | 110.01 | 111.33 | 108.02 | 108.03 | 108.03 | 0.76% | 39 |
| Nov 18, 2025 | 105.34 | 107.30 | 104.82 | 107.21 | 107.21 | 2.80% | 933 |
| Nov 17, 2025 | 108.13 | 109.56 | 104.29 | 104.29 | 104.29 | -3.85% | 1,161 |
| Nov 14, 2025 | 113.19 | 113.19 | 105.48 | 108.47 | 108.47 | -3.22% | 920 |
| Nov 13, 2025 | 115.44 | 115.83 | 109.78 | 112.08 | 112.08 | -1.93% | 801 |
| Nov 12, 2025 | 112.20 | 115.28 | 106.81 | 114.29 | 114.29 | 1.86% | 1,729 |
| Nov 11, 2025 | 114.44 | 119.50 | 109.99 | 112.20 | 112.20 | -0.97% | 1,583 |
| Nov 10, 2025 | 109.50 | 117.06 | 109.21 | 113.30 | 113.30 | 9.15% | 5,876 |
| Nov 7, 2025 | 104.00 | 105.00 | 102.90 | 103.80 | 103.80 | 2.57% | 844 |
| Nov 6, 2025 | 104.30 | 104.30 | 101.20 | 101.20 | 101.20 | -1.28% | 200 |
| Nov 5, 2025 | 100.60 | 103.35 | 100.60 | 102.51 | 102.51 | 6.45% | 717 |
| Nov 4, 2025 | 103.34 | 103.34 | 94.26 | 96.30 | 96.30 | -5.49% | 5,813 |
| Nov 3, 2025 | 103.40 | 103.40 | 101.09 | 101.89 | 101.89 | -3.84% | 1,346 |
| Oct 31, 2025 | 105.00 | 105.96 | 103.60 | 105.96 | 105.96 | 1.99% | 6,888 |
| Oct 30, 2025 | 103.69 | 105.57 | 102.79 | 103.89 | 103.89 | 1.05% | 9,736 |
| Oct 29, 2025 | 102.50 | 106.50 | 101.41 | 102.81 | 102.81 | 0.30% | 779 |
| Oct 28, 2025 | 99.80 | 103.11 | 99.31 | 102.50 | 102.50 | 2.62% | 918 |
| Oct 27, 2025 | 107.30 | 107.30 | 98.13 | 99.88 | 99.88 | -8.19% | 4,743 |
| Oct 24, 2025 | 107.00 | 110.45 | 107.00 | 108.79 | 108.79 | -1.98% | 491 |
| Oct 23, 2025 | 106.48 | 111.65 | 106.48 | 110.99 | 110.99 | 4.02% | 480 |
| Oct 22, 2025 | 99.87 | 107.00 | 99.00 | 106.70 | 106.70 | 4.70% | 652 |
| Oct 21, 2025 | 115.26 | 115.26 | 101.91 | 101.91 | 101.91 | -13.25% | 5,391 |
| Oct 20, 2025 | 119.58 | 119.58 | 115.19 | 117.47 | 117.47 | -0.78% | 4,020 |
| Oct 17, 2025 | 123.00 | 123.11 | 113.62 | 118.39 | 118.39 | -7.99% | 5,272 |
| Oct 16, 2025 | 120.60 | 128.67 | 120.60 | 128.67 | 128.67 | 6.69% | 4,449 |
| Oct 15, 2025 | 116.72 | 120.60 | 113.49 | 120.60 | 120.60 | 4.36% | 3,281 |
| Oct 14, 2025 | 119.00 | 119.04 | 114.95 | 115.56 | 115.56 | -2.73% | 3,248 |
| Oct 13, 2025 | 114.80 | 118.80 | 114.80 | 118.80 | 118.80 | 5.88% | 1,800 |
| Oct 10, 2025 | 106.99 | 112.66 | 106.99 | 112.20 | 112.20 | 4.24% | 4,907 |
| Oct 9, 2025 | 116.77 | 116.77 | 105.83 | 107.64 | 107.64 | -6.89% | 2,877 |
| Oct 8, 2025 | 114.20 | 116.93 | 113.41 | 115.61 | 115.61 | 3.14% | 1,931 |
| Oct 7, 2025 | 112.53 | 112.53 | 110.66 | 112.09 | 112.09 | -0.59% | 1,336 |
| Oct 6, 2025 | 113.73 | 113.98 | 112.38 | 112.75 | 112.75 | 0.13% | 421 |
| Oct 3, 2025 | 112.42 | 112.86 | 111.89 | 112.60 | 112.60 | 0.16% | 2,193 |
| Oct 2, 2025 | 113.55 | 114.66 | 109.23 | 112.42 | 112.42 | 0.57% | 329 |
| Oct 1, 2025 | 111.70 | 113.57 | 111.11 | 111.78 | 111.78 | 1.31% | 537 |
| Sep 30, 2025 | 110.22 | 111.76 | 110.22 | 110.33 | 110.33 | 0.15% | 640 |
| Sep 29, 2025 | 111.00 | 111.43 | 109.97 | 110.17 | 110.17 | 2.41% | 299 |
| Sep 26, 2025 | 107.30 | 108.90 | 106.90 | 107.58 | 107.58 | 3.06% | 180 |
| Sep 25, 2025 | 107.40 | 107.40 | 104.39 | 104.39 | 104.39 | -2.80% | 778 |
| Sep 24, 2025 | 110.85 | 110.88 | 107.36 | 107.40 | 107.40 | -3.33% | 2,468 |