Gold Fields Limited (JSE:GFI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 74,138
-104 (-0.14%)
At close: Dec 19, 2025
Gold Fields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 73,500.00 | 75,542.00 | 71,851.00 | 74,138.00 | 74,138.00 | -0.14% | 5,850,354 |
| Dec 18, 2025 | 74,685.00 | 76,511.00 | 73,032.00 | 74,242.00 | 74,242.00 | 0.06% | 7,770,523 |
| Dec 17, 2025 | 74,250.00 | 75,308.00 | 73,700.00 | 74,200.00 | 74,200.00 | 0.27% | 2,904,731 |
| Dec 15, 2025 | 74,590.00 | 75,762.00 | 73,623.00 | 74,000.00 | 74,000.00 | -2.39% | 2,625,707 |
| Dec 12, 2025 | 75,715.00 | 77,185.00 | 75,134.00 | 75,810.00 | 75,810.00 | 3.59% | 3,196,525 |
| Dec 11, 2025 | 72,500.00 | 73,960.00 | 71,519.00 | 73,181.00 | 73,181.00 | 1.57% | 2,211,943 |
| Dec 10, 2025 | 72,600.00 | 73,178.00 | 71,798.00 | 72,047.00 | 72,047.00 | 0.89% | 1,222,060 |
| Dec 9, 2025 | 69,751.00 | 71,591.00 | 69,518.00 | 71,413.00 | 71,413.00 | 0.89% | 1,282,588 |
| Dec 8, 2025 | 73,130.00 | 73,130.00 | 70,785.00 | 70,785.00 | 70,785.00 | -3.69% | 1,251,586 |
| Dec 5, 2025 | 69,986.00 | 73,635.00 | 69,983.00 | 73,500.00 | 73,500.00 | 6.33% | 2,914,192 |
| Dec 4, 2025 | 68,926.00 | 69,715.00 | 68,250.00 | 69,127.00 | 69,127.00 | -1.66% | 1,753,307 |
| Dec 3, 2025 | 69,400.00 | 71,465.00 | 69,371.00 | 70,295.00 | 70,295.00 | -1.00% | 2,046,919 |
| Dec 2, 2025 | 72,472.00 | 72,691.00 | 70,800.00 | 71,004.00 | 71,004.00 | -3.64% | 1,427,505 |
| Dec 1, 2025 | 72,500.00 | 74,838.00 | 71,119.00 | 73,686.00 | 73,686.00 | 2.50% | 3,423,757 |
| Nov 28, 2025 | 72,001.00 | 72,647.00 | 70,876.00 | 71,888.00 | 71,888.00 | 2.01% | 2,825,785 |
| Nov 27, 2025 | 72,020.00 | 73,183.00 | 70,473.00 | 70,473.00 | 70,473.00 | -0.91% | 1,436,135 |
| Nov 26, 2025 | 70,238.00 | 71,901.00 | 70,099.00 | 71,122.00 | 71,122.00 | 2.76% | 1,021,991 |
| Nov 25, 2025 | 69,310.00 | 70,177.00 | 67,386.00 | 69,215.00 | 69,215.00 | 2.78% | 1,657,196 |
| Nov 24, 2025 | 66,894.00 | 67,500.00 | 64,914.00 | 67,345.00 | 67,345.00 | 1.38% | 4,216,423 |
| Nov 21, 2025 | 65,000.00 | 66,553.00 | 63,825.00 | 66,431.00 | 66,431.00 | -3.80% | 2,297,861 |
| Nov 20, 2025 | 70,000.00 | 70,570.00 | 67,500.00 | 69,058.00 | 69,058.00 | -3.93% | 1,869,770 |
| Nov 19, 2025 | 68,801.00 | 71,880.00 | 68,478.00 | 71,880.00 | 71,880.00 | 4.82% | 2,229,800 |
| Nov 18, 2025 | 66,500.00 | 69,483.00 | 64,881.00 | 68,574.00 | 68,574.00 | -1.75% | 2,523,067 |
| Nov 17, 2025 | 69,999.00 | 70,120.00 | 68,302.00 | 69,793.00 | 69,793.00 | -0.60% | 1,724,653 |
| Nov 14, 2025 | 68,801.00 | 71,020.00 | 67,730.00 | 70,212.00 | 70,212.00 | -2.74% | 1,524,780 |
| Nov 13, 2025 | 72,998.00 | 74,663.00 | 71,959.00 | 72,192.00 | 72,192.00 | 0.57% | 1,696,034 |
| Nov 12, 2025 | 72,451.00 | 74,983.00 | 67,995.00 | 71,786.00 | 71,786.00 | -0.84% | 3,591,317 |
| Nov 11, 2025 | 71,801.00 | 74,032.00 | 71,597.00 | 72,394.00 | 72,394.00 | 2.69% | 2,178,722 |
| Nov 10, 2025 | 68,611.00 | 71,600.00 | 68,611.00 | 70,501.00 | 70,501.00 | 4.79% | 1,700,827 |
| Nov 7, 2025 | 66,025.00 | 68,299.00 | 66,025.00 | 67,277.00 | 67,277.00 | -0.57% | 2,609,309 |
| Nov 6, 2025 | 66,900.00 | 67,944.00 | 65,807.00 | 67,663.00 | 67,663.00 | 2.26% | 2,603,074 |
| Nov 5, 2025 | 64,051.00 | 66,465.00 | 64,045.00 | 66,166.00 | 66,166.00 | 4.46% | 3,858,975 |
| Nov 4, 2025 | 64,400.00 | 64,961.00 | 62,373.00 | 63,339.00 | 63,339.00 | -4.32% | 3,549,045 |
| Nov 3, 2025 | 65,920.00 | 67,761.00 | 65,140.00 | 66,200.00 | 66,200.00 | -2.36% | 1,640,681 |
| Oct 31, 2025 | 66,650.00 | 68,312.00 | 66,650.00 | 67,802.00 | 67,802.00 | 0.68% | 1,841,211 |
| Oct 30, 2025 | 66,050.00 | 67,729.00 | 65,345.00 | 67,341.00 | 67,341.00 | 0.80% | 1,762,516 |
| Oct 29, 2025 | 65,610.00 | 68,639.00 | 65,100.00 | 66,809.00 | 66,809.00 | 2.96% | 1,935,353 |
| Oct 28, 2025 | 61,400.00 | 65,210.00 | 60,373.00 | 64,887.00 | 64,887.00 | 3.01% | 4,304,572 |
| Oct 27, 2025 | 69,485.00 | 69,485.00 | 62,876.00 | 62,988.00 | 62,988.00 | -10.79% | 3,044,514 |
| Oct 24, 2025 | 70,300.00 | 71,151.00 | 68,051.00 | 70,610.00 | 70,610.00 | -0.07% | 1,918,475 |
| Oct 23, 2025 | 68,000.00 | 70,988.00 | 67,332.00 | 70,659.00 | 70,659.00 | 6.25% | 2,531,221 |
| Oct 22, 2025 | 68,400.00 | 70,332.00 | 62,102.00 | 66,504.00 | 66,504.00 | -3.08% | 6,326,206 |
| Oct 21, 2025 | 75,250.00 | 75,250.00 | 67,728.00 | 68,617.00 | 68,617.00 | -9.13% | 2,967,427 |
| Oct 20, 2025 | 74,300.00 | 76,211.00 | 72,898.00 | 75,511.00 | 75,511.00 | 0.52% | 2,050,470 |
| Oct 17, 2025 | 81,060.00 | 81,375.00 | 74,849.00 | 75,120.00 | 75,120.00 | -5.93% | 2,180,148 |
| Oct 16, 2025 | 75,903.00 | 80,053.00 | 74,976.00 | 79,855.00 | 79,855.00 | 7.59% | 2,016,139 |
| Oct 15, 2025 | 75,640.00 | 76,529.00 | 72,166.00 | 74,224.00 | 74,224.00 | -1.07% | 2,251,309 |
| Oct 14, 2025 | 73,990.00 | 75,312.00 | 72,843.00 | 75,029.00 | 75,029.00 | 1.02% | 2,051,427 |
| Oct 13, 2025 | 71,502.00 | 74,567.00 | 71,455.00 | 74,269.00 | 74,269.00 | 6.82% | 1,357,141 |
| Oct 10, 2025 | 68,325.00 | 69,709.00 | 66,922.00 | 69,527.00 | 69,527.00 | -2.39% | 2,859,682 |