Gold Fields Limited (BVMF:G1FI34)
Brazil · Delayed Price · Currency is BRL 151.21
+2.21 (1.48%)
Last updated: Feb 27, 2026, 4:07 PM GMT-3
Gold Fields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 150.49 | 153.00 | 150.00 | 151.21 | 151.21 | 1.48% | 500 |
| Feb 26, 2026 | 150.29 | 150.29 | 143.90 | 149.00 | 149.00 | 0.13% | 1,763 |
| Feb 25, 2026 | 149.00 | 152.55 | 148.80 | 148.80 | 148.80 | 1.02% | 1,004 |
| Feb 24, 2026 | 144.00 | 147.30 | 140.10 | 147.30 | 147.30 | 0.50% | 1,399 |
| Feb 23, 2026 | 142.52 | 147.14 | 141.54 | 146.57 | 146.57 | 5.11% | 714 |
| Feb 20, 2026 | 138.15 | 139.45 | 135.00 | 139.45 | 139.45 | 0.95% | 3,665 |
| Feb 19, 2026 | 134.00 | 138.14 | 132.78 | 138.14 | 138.14 | 1.25% | 243 |
| Feb 18, 2026 | 138.00 | 138.00 | 135.99 | 136.44 | 136.44 | -3.98% | 858 |
| Feb 13, 2026 | 139.50 | 144.00 | 139.43 | 142.09 | 142.09 | 3.12% | 526 |
| Feb 12, 2026 | 146.00 | 147.75 | 137.79 | 137.79 | 137.79 | -5.90% | 1,423 |
| Feb 11, 2026 | 145.00 | 148.23 | 144.44 | 146.43 | 146.43 | 1.06% | 1,307 |
| Feb 10, 2026 | 145.50 | 145.61 | 142.35 | 144.90 | 144.90 | -0.24% | 2,035 |
| Feb 9, 2026 | 140.14 | 145.25 | 139.00 | 145.25 | 145.25 | 4.71% | 429 |
| Feb 6, 2026 | 142.00 | 142.00 | 138.46 | 138.71 | 138.71 | 5.40% | 1,233 |
| Feb 5, 2026 | 131.79 | 136.92 | 130.76 | 131.60 | 131.60 | -4.55% | 1,200 |
| Feb 4, 2026 | 142.00 | 144.34 | 132.21 | 137.88 | 137.88 | 2.13% | 1,252 |
| Feb 3, 2026 | 134.81 | 139.01 | 134.81 | 135.00 | 135.00 | 3.95% | 1,041 |
| Feb 2, 2026 | 130.80 | 137.00 | 128.08 | 129.87 | 129.87 | -0.71% | 1,221 |
| Jan 30, 2026 | 143.00 | 144.45 | 129.00 | 130.80 | 130.80 | -14.31% | 7,330 |
| Jan 29, 2026 | 159.57 | 159.57 | 147.60 | 152.64 | 152.64 | -4.34% | 14,428 |
| Jan 28, 2026 | 149.00 | 160.05 | 149.00 | 159.57 | 159.57 | 9.57% | 2,112 |
| Jan 27, 2026 | 146.80 | 147.14 | 140.20 | 145.63 | 145.63 | 0.71% | 2,452 |
| Jan 26, 2026 | 138.01 | 153.00 | 134.00 | 144.60 | 144.60 | 1.94% | 645 |
| Jan 23, 2026 | 139.00 | 142.50 | 138.73 | 141.85 | 141.85 | 2.75% | 385 |
| Jan 22, 2026 | 138.37 | 139.05 | 135.00 | 138.06 | 138.06 | 0.77% | 684 |
| Jan 21, 2026 | 145.32 | 155.53 | 136.00 | 137.00 | 137.00 | -3.08% | 4,904 |
| Jan 20, 2026 | 138.37 | 143.00 | 138.37 | 141.36 | 141.36 | 3.18% | 1,017 |
| Jan 19, 2026 | 133.00 | 137.00 | 133.00 | 137.00 | 137.00 | 3.62% | 21 |
| Jan 16, 2026 | 141.18 | 141.18 | 130.45 | 132.21 | 132.21 | -1.67% | 213 |
| Jan 15, 2026 | 134.00 | 135.26 | 132.47 | 134.46 | 134.46 | 0.28% | 3,307 |
| Jan 14, 2026 | 135.65 | 136.90 | 131.90 | 134.08 | 134.08 | 0.62% | 1,179 |
| Jan 13, 2026 | 130.94 | 135.21 | 130.94 | 133.25 | 133.25 | 1.77% | 6,532 |
| Jan 12, 2026 | 127.50 | 133.38 | 127.50 | 130.93 | 130.93 | 6.83% | 2,412 |
| Jan 9, 2026 | 122.00 | 125.04 | 121.20 | 122.56 | 122.56 | 0.46% | 379 |
| Jan 8, 2026 | 120.48 | 122.00 | 119.60 | 122.00 | 122.00 | -1.29% | 247 |
| Jan 7, 2026 | 125.60 | 126.60 | 119.50 | 123.60 | 123.60 | -1.62% | 898 |
| Jan 6, 2026 | 124.32 | 127.44 | 123.00 | 125.63 | 125.63 | 4.59% | 519 |
| Jan 5, 2026 | 120.24 | 123.84 | 120.12 | 120.12 | 120.12 | 2.45% | 1,971 |
| Jan 2, 2026 | 120.50 | 120.59 | 114.36 | 117.25 | 117.25 | -3.07% | 1,762 |
| Dec 30, 2025 | 125.20 | 125.40 | 120.72 | 120.96 | 120.96 | 0.05% | 1,219 |
| Dec 29, 2025 | 129.70 | 129.70 | 120.12 | 120.90 | 120.90 | -5.87% | 2,294 |
| Dec 26, 2025 | 124.90 | 129.40 | 124.90 | 128.44 | 128.44 | 3.87% | 1,214 |
| Dec 23, 2025 | 130.00 | 142.86 | 123.66 | 123.66 | 123.66 | -7.08% | 12,961 |
| Dec 22, 2025 | 128.38 | 133.08 | 125.00 | 133.08 | 133.08 | 5.61% | 4,197 |
| Dec 19, 2025 | 121.20 | 126.71 | 121.20 | 126.01 | 126.01 | 2.64% | 691 |
| Dec 18, 2025 | 121.20 | 124.70 | 120.48 | 122.77 | 122.77 | 0.01% | 649 |
| Dec 17, 2025 | 121.50 | 124.00 | 121.09 | 122.76 | 122.76 | 1.59% | 2,483 |
| Dec 16, 2025 | 121.00 | 122.45 | 118.20 | 120.84 | 120.84 | 3.27% | 2,091 |
| Dec 15, 2025 | 117.80 | 123.45 | 116.40 | 117.01 | 117.01 | -0.40% | 956 |
| Dec 12, 2025 | 123.87 | 123.90 | 116.75 | 117.48 | 117.48 | -4.21% | 1,336 |