Gold Fields Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	39.20	39.20	38.70	38.90	38.90	0.78%	1,654
Jan 8, 2026	38.40	38.60	37.70	38.60	38.60	0.26%	5,652
Jan 7, 2026	39.00	39.00	37.70	38.50	38.50	-0.77%	4,261
Jan 6, 2026	37.90	38.80	37.90	38.80	38.80	0.52%	4,100
Jan 5, 2026	37.70	38.60	37.70	38.60	38.60	6.63%	1,850
Jan 2, 2026	38.50	38.50	36.20	36.20	36.20	-4.49%	1,290
Dec 30, 2025	37.30	37.90	37.30	37.90	37.90	-3.56%	120
Dec 29, 2025	39.20	39.30	38.90	39.30	39.30	0.26%	1,975
Dec 23, 2025	39.80	40.10	38.60	39.20	39.20	-2.97%	3,405
Dec 22, 2025	38.90	40.40	38.90	40.40	40.40	6.04%	1,290
Dec 19, 2025	37.50	38.10	37.50	38.10	38.10	2.14%	400
Dec 18, 2025	38.00	38.60	37.30	37.30	37.30	-0.53%	7,350
Dec 17, 2025	37.60	37.60	37.50	37.50	37.50	-0.79%	630
Dec 16, 2025	37.20	37.80	36.90	37.80	37.80	1.61%	1,978
Dec 15, 2025	37.50	38.40	37.20	37.20	37.20	-4.12%	810
Dec 12, 2025	38.10	38.80	38.10	38.80	38.80	-	102
Dec 11, 2025	36.10	39.20	36.10	38.80	38.80	6.01%	2,810
Dec 10, 2025	36.60	36.60	36.60	36.60	36.60	2.81%	-
Dec 9, 2025	35.00	35.70	35.00	35.60	35.60	-1.39%	588
Dec 8, 2025	36.60	36.60	36.10	36.10	36.10	-0.28%	360
Dec 5, 2025	35.70	36.20	35.70	36.20	36.20	5.54%	100
Dec 4, 2025	34.40	34.40	34.30	34.30	34.30	-3.92%	165
Dec 3, 2025	35.20	35.70	34.80	35.70	35.70	2.59%	740
Dec 2, 2025	36.40	36.40	34.80	34.80	34.80	-6.70%	1,663
Dec 1, 2025	36.40	37.30	36.40	37.30	37.30	1.63%	1,390
Nov 28, 2025	37.00	37.00	35.80	36.70	36.70	0.55%	1,256
Nov 27, 2025	36.50	36.50	36.50	36.50	36.50	-	-
Nov 26, 2025	35.20	36.50	35.20	36.50	36.50	4.58%	851
Nov 25, 2025	34.50	35.20	34.50	34.90	34.90	0.87%	1,150
Nov 24, 2025	33.30	34.60	33.00	34.60	34.60	3.28%	6,067
Nov 21, 2025	32.70	33.50	32.70	33.50	33.50	-0.89%	987
Nov 20, 2025	35.30	35.30	33.80	33.80	33.80	-2.87%	1,060
Nov 19, 2025	34.50	34.80	34.50	34.80	34.80	1.75%	45
Nov 18, 2025	32.90	34.40	32.50	34.20	34.20	2.09%	2,987
Nov 17, 2025	34.80	35.20	33.50	33.50	33.50	-4.83%	2,795
Nov 14, 2025	34.60	35.60	34.00	35.20	35.20	-1.40%	1,015
Nov 13, 2025	36.90	37.80	35.70	35.70	35.70	-3.51%	1,872
Nov 12, 2025	36.10	37.00	36.00	37.00	37.00	2.49%	600
Nov 11, 2025	36.10	37.40	36.10	36.10	36.10	-1.63%	180
Nov 10, 2025	34.70	36.70	34.70	36.70	36.70	8.90%	2,077
Nov 7, 2025	33.00	33.70	33.00	33.70	33.70	1.20%	565
Nov 6, 2025	33.00	33.90	33.00	33.30	33.30	0.30%	2,237
Nov 5, 2025	31.80	33.20	31.80	33.20	33.20	4.73%	3,254
Nov 4, 2025	32.00	32.30	31.00	31.70	31.70	-4.80%	3,101
Nov 3, 2025	33.50	33.50	33.30	33.30	33.30	2.46%	2,712
Oct 31, 2025	33.60	34.20	32.50	32.50	32.50	-4.13%	2,658
Oct 30, 2025	32.80	33.90	32.80	33.90	33.90	2.73%	320
Oct 29, 2025	32.90	34.50	32.90	33.00	33.00	0.92%	5,912
Oct 28, 2025	30.10	32.90	29.80	32.70	32.70	1.55%	53,333
Oct 27, 2025	34.40	34.80	31.20	32.20	32.20	-7.47%	4,529