Gold Fields Limited (BVMF:G1FI34)
Brazil · Delayed Price · Currency is BRL 103.28
-2.54 (-2.40%)
Last updated: Mar 20, 2026, 4:21 PM GMT-3
Gold Fields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 106.90 | 108.90 | 103.07 | 103.63 | - | -2.07% | 522 |
| Mar 19, 2026 | 105.70 | 106.37 | 100.32 | 105.82 | 105.82 | -5.18% | 1,580 |
| Mar 18, 2026 | 119.00 | 119.00 | 111.36 | 111.60 | 111.60 | -7.09% | 2,608 |
| Mar 17, 2026 | 123.00 | 123.84 | 120.12 | 120.12 | 120.12 | -2.82% | 394 |
| Mar 16, 2026 | 123.00 | 124.67 | 121.80 | 123.60 | 123.60 | 1.05% | 780 |
| Mar 13, 2026 | 128.05 | 128.05 | 121.01 | 122.32 | 122.32 | -7.89% | 2,069 |
| Mar 12, 2026 | 136.00 | 138.88 | 128.02 | 132.80 | 132.80 | -4.67% | 678 |
| Mar 11, 2026 | 129.30 | 139.80 | 129.30 | 139.30 | 136.25 | 2.47% | 73 |
| Mar 10, 2026 | 134.43 | 137.00 | 134.43 | 135.94 | 132.96 | 1.12% | 547 |
| Mar 9, 2026 | 133.02 | 134.80 | 128.44 | 134.43 | 131.48 | 1.06% | 739 |
| Mar 6, 2026 | 130.90 | 133.02 | 127.40 | 133.02 | 130.11 | 1.62% | 604 |
| Mar 5, 2026 | 132.50 | 132.50 | 127.50 | 130.90 | 128.03 | -2.10% | 3,482 |
| Mar 4, 2026 | 136.64 | 137.34 | 131.74 | 133.71 | 130.78 | -0.81% | 2,374 |
| Mar 3, 2026 | 140.80 | 140.80 | 131.90 | 134.80 | 131.85 | -9.95% | 3,859 |
| Mar 2, 2026 | 150.00 | 154.30 | 144.76 | 149.70 | 146.42 | -1.00% | 1,320 |
| Feb 27, 2026 | 150.49 | 153.00 | 150.00 | 151.21 | 147.90 | 1.48% | 500 |
| Feb 26, 2026 | 150.29 | 150.29 | 143.90 | 149.00 | 145.74 | 0.13% | 1,763 |
| Feb 25, 2026 | 149.00 | 152.55 | 148.80 | 148.80 | 145.54 | 1.02% | 1,004 |
| Feb 24, 2026 | 144.00 | 147.30 | 140.10 | 147.30 | 144.07 | 0.50% | 1,399 |
| Feb 23, 2026 | 142.52 | 147.14 | 141.54 | 146.57 | 143.36 | 5.11% | 714 |
| Feb 20, 2026 | 138.15 | 139.45 | 135.00 | 139.45 | 136.39 | 0.95% | 3,665 |
| Feb 19, 2026 | 134.00 | 138.14 | 132.78 | 138.14 | 135.11 | 1.25% | 243 |
| Feb 18, 2026 | 138.00 | 138.00 | 135.99 | 136.44 | 133.45 | -3.98% | 858 |
| Feb 13, 2026 | 139.50 | 144.00 | 139.43 | 142.09 | 138.98 | 3.12% | 526 |
| Feb 12, 2026 | 146.00 | 147.75 | 137.79 | 137.79 | 134.77 | -5.90% | 1,423 |
| Feb 11, 2026 | 145.00 | 148.23 | 144.44 | 146.43 | 143.22 | 1.06% | 1,307 |
| Feb 10, 2026 | 145.50 | 145.61 | 142.35 | 144.90 | 141.73 | -0.24% | 2,035 |
| Feb 9, 2026 | 140.14 | 145.25 | 139.00 | 145.25 | 142.07 | 4.71% | 429 |
| Feb 6, 2026 | 142.00 | 142.00 | 138.46 | 138.71 | 135.67 | 5.40% | 1,233 |
| Feb 5, 2026 | 131.79 | 136.92 | 130.76 | 131.60 | 128.72 | -4.55% | 1,200 |
| Feb 4, 2026 | 142.00 | 144.34 | 132.21 | 137.88 | 134.86 | 2.13% | 1,252 |
| Feb 3, 2026 | 134.81 | 139.01 | 134.81 | 135.00 | 132.04 | 3.95% | 1,041 |
| Feb 2, 2026 | 130.80 | 137.00 | 128.08 | 129.87 | 127.02 | -0.71% | 1,221 |
| Jan 30, 2026 | 143.00 | 144.45 | 129.00 | 130.80 | 127.93 | -14.31% | 7,330 |
| Jan 29, 2026 | 159.57 | 159.57 | 147.60 | 152.64 | 149.30 | -4.34% | 14,428 |
| Jan 28, 2026 | 149.00 | 160.05 | 149.00 | 159.57 | 156.07 | 9.57% | 2,112 |
| Jan 27, 2026 | 146.80 | 147.14 | 140.20 | 145.63 | 142.44 | 0.71% | 2,452 |
| Jan 26, 2026 | 138.01 | 153.00 | 134.00 | 144.60 | 141.43 | 1.94% | 645 |
| Jan 23, 2026 | 139.00 | 142.50 | 138.73 | 141.85 | 138.74 | 2.75% | 385 |
| Jan 22, 2026 | 138.37 | 139.05 | 135.00 | 138.06 | 135.04 | 0.77% | 684 |
| Jan 21, 2026 | 145.32 | 155.53 | 136.00 | 137.00 | 134.00 | -3.08% | 4,904 |
| Jan 20, 2026 | 138.37 | 143.00 | 138.37 | 141.36 | 138.26 | 3.18% | 1,017 |
| Jan 19, 2026 | 133.00 | 137.00 | 133.00 | 137.00 | 134.00 | 3.62% | 21 |
| Jan 16, 2026 | 141.18 | 141.18 | 130.45 | 132.21 | 129.31 | -1.67% | 213 |
| Jan 15, 2026 | 134.00 | 135.26 | 132.47 | 134.46 | 131.51 | 0.28% | 3,307 |
| Jan 14, 2026 | 135.65 | 136.90 | 131.90 | 134.08 | 131.14 | 0.62% | 1,179 |
| Jan 13, 2026 | 130.94 | 135.21 | 130.94 | 133.25 | 130.33 | 1.77% | 6,532 |
| Jan 12, 2026 | 127.50 | 133.38 | 127.50 | 130.93 | 128.06 | 6.83% | 2,412 |
| Jan 9, 2026 | 122.00 | 125.04 | 121.20 | 122.56 | 119.87 | 0.46% | 379 |
| Jan 8, 2026 | 120.48 | 122.00 | 119.60 | 122.00 | 119.33 | -1.29% | 247 |