Gold Fields Limited (JSE:GFI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 55,406
+1,136 (2.09%)
Aug 7, 2025, 5:00 PM SAST
Gold Fields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 54,380.00 | 56,404.00 | 54,314.00 | 55,406.00 | 55,407.00 | 2.09% | 2,819,648 |
| Aug 6, 2025 | 53,761.00 | 54,500.00 | 53,175.00 | 54,272.00 | 54,272.00 | 1.53% | 2,672,498 |
| Aug 5, 2025 | 50,600.00 | 53,454.00 | 50,325.00 | 53,453.00 | 53,453.00 | 6.97% | 3,403,111 |
| Aug 4, 2025 | 46,500.00 | 49,969.00 | 45,228.00 | 49,968.00 | 49,968.00 | 8.71% | 5,483,314 |
| Aug 1, 2025 | 43,532.00 | 46,100.00 | 42,943.00 | 45,966.00 | 45,966.00 | 4.28% | 3,041,888 |
| Jul 31, 2025 | 44,656.00 | 45,008.00 | 42,915.00 | 44,079.00 | 44,079.00 | -1.48% | 4,627,567 |
| Jul 30, 2025 | 45,000.00 | 45,501.00 | 44,318.00 | 44,740.00 | 44,740.00 | -0.17% | 1,418,212 |
| Jul 29, 2025 | 44,499.00 | 44,974.00 | 43,463.00 | 44,817.00 | 44,817.00 | 2.60% | 1,031,293 |
| Jul 28, 2025 | 44,213.00 | 44,402.00 | 43,413.00 | 43,681.00 | 43,681.00 | 0.72% | 1,394,391 |
| Jul 25, 2025 | 43,697.00 | 43,819.00 | 42,292.00 | 43,368.00 | 43,368.00 | -0.76% | 1,508,403 |
| Jul 24, 2025 | 44,498.00 | 44,498.00 | 42,552.00 | 43,702.00 | 43,702.00 | -3.01% | 1,122,096 |
| Jul 23, 2025 | 45,499.00 | 45,937.00 | 44,530.00 | 45,059.00 | 45,059.00 | -1.36% | 1,247,295 |
| Jul 22, 2025 | 44,902.00 | 45,866.00 | 43,450.00 | 45,680.00 | 45,680.00 | 0.44% | 1,389,182 |
| Jul 21, 2025 | 42,957.00 | 45,725.00 | 42,957.00 | 45,481.00 | 45,481.00 | 4.81% | 1,036,243 |
| Jul 18, 2025 | 43,399.00 | 44,740.00 | 42,658.00 | 43,394.00 | 43,394.00 | 1.25% | 1,277,274 |
| Jul 17, 2025 | 42,500.00 | 43,095.00 | 41,873.00 | 42,857.00 | 42,857.00 | 1.36% | 1,745,388 |
| Jul 16, 2025 | 43,480.00 | 43,718.00 | 42,079.00 | 42,281.00 | 42,281.00 | -3.24% | 1,676,003 |
| Jul 15, 2025 | 43,738.00 | 44,160.00 | 43,000.00 | 43,699.00 | 43,699.00 | 1.11% | 1,765,177 |
| Jul 14, 2025 | 44,046.00 | 44,046.00 | 42,696.00 | 43,219.00 | 43,219.00 | -0.15% | 1,477,693 |
| Jul 11, 2025 | 42,401.00 | 43,487.00 | 41,966.00 | 43,282.00 | 43,282.00 | 2.82% | 1,766,100 |
| Jul 10, 2025 | 42,700.00 | 43,315.00 | 41,883.00 | 42,093.00 | 42,093.00 | -0.97% | 809,303 |
| Jul 9, 2025 | 41,201.00 | 42,508.00 | 41,052.00 | 42,507.00 | 42,507.00 | 1.01% | 1,864,935 |
| Jul 8, 2025 | 44,246.00 | 45,326.00 | 41,931.00 | 42,081.00 | 42,081.00 | -2.66% | 1,447,654 |
| Jul 7, 2025 | 43,100.00 | 43,318.00 | 41,986.00 | 43,233.00 | 43,233.00 | -0.05% | 787,881 |
| Jul 4, 2025 | 42,597.00 | 43,517.00 | 42,597.00 | 43,256.00 | 43,256.00 | 3.15% | 573,383 |
| Jul 3, 2025 | 42,790.00 | 43,256.00 | 41,386.00 | 41,935.00 | 41,935.00 | -0.71% | 1,440,952 |
| Jul 2, 2025 | 42,499.00 | 42,499.00 | 41,253.00 | 42,235.00 | 42,235.00 | 0.15% | 1,362,605 |
| Jul 1, 2025 | 42,617.00 | 43,498.00 | 42,012.00 | 42,170.00 | 42,170.00 | 1.43% | 1,437,568 |
| Jun 30, 2025 | 41,209.00 | 41,916.00 | 40,421.00 | 41,577.00 | 41,577.00 | 2.89% | 1,639,289 |
| Jun 27, 2025 | 41,502.00 | 42,048.00 | 39,926.00 | 40,408.00 | 40,408.00 | -4.56% | 3,211,063 |
| Jun 26, 2025 | 42,218.00 | 43,323.00 | 41,200.00 | 42,339.00 | 42,339.00 | -0.86% | 1,466,510 |
| Jun 25, 2025 | 42,491.00 | 43,494.00 | 41,982.00 | 42,705.00 | 42,705.00 | 1.60% | 1,728,125 |
| Jun 24, 2025 | 42,642.00 | 42,935.00 | 41,123.00 | 42,031.00 | 42,031.00 | -5.98% | 1,808,426 |
| Jun 23, 2025 | 44,100.00 | 44,782.00 | 43,158.00 | 44,703.00 | 44,703.00 | 1.59% | 1,713,017 |
| Jun 20, 2025 | 44,200.00 | 44,734.00 | 43,314.00 | 44,005.00 | 44,005.00 | -1.56% | 4,719,619 |
| Jun 19, 2025 | 43,946.00 | 45,214.00 | 43,151.00 | 44,701.00 | 44,701.00 | 1.60% | 4,368,886 |
| Jun 18, 2025 | 43,200.00 | 44,323.00 | 42,501.00 | 43,999.00 | 43,999.00 | 1.12% | 2,293,276 |
| Jun 17, 2025 | 42,300.00 | 44,135.00 | 42,008.00 | 43,510.00 | 43,510.00 | -3.63% | 3,043,193 |
| Jun 13, 2025 | 45,780.00 | 45,999.00 | 44,899.00 | 45,151.00 | 45,151.00 | 1.29% | 2,890,961 |
| Jun 12, 2025 | 43,080.00 | 45,183.00 | 43,080.00 | 44,577.00 | 44,577.00 | 3.65% | 1,506,428 |
| Jun 11, 2025 | 43,334.00 | 44,043.00 | 42,409.00 | 43,007.00 | 43,007.00 | -0.83% | 1,443,211 |
| Jun 10, 2025 | 43,555.00 | 44,703.00 | 43,369.00 | 43,369.00 | 43,369.00 | -0.82% | 2,295,933 |
| Jun 9, 2025 | 43,850.00 | 44,113.00 | 42,899.00 | 43,729.00 | 43,729.00 | -0.23% | 1,114,800 |
| Jun 6, 2025 | 46,549.00 | 46,549.00 | 43,819.00 | 43,832.00 | 43,832.00 | -4.47% | 1,294,574 |
| Jun 5, 2025 | 44,497.00 | 46,778.00 | 44,188.00 | 45,881.00 | 45,881.00 | 2.65% | 2,705,900 |
| Jun 4, 2025 | 44,752.00 | 45,530.00 | 44,150.00 | 44,697.00 | 44,697.00 | 1.44% | 1,468,768 |
| Jun 3, 2025 | 44,005.00 | 44,647.00 | 43,578.00 | 44,063.00 | 44,063.00 | -1.92% | 2,763,099 |
| Jun 2, 2025 | 42,000.00 | 44,926.00 | 41,673.00 | 44,926.00 | 44,926.00 | 10.84% | 2,425,416 |
| May 30, 2025 | 41,400.00 | 41,756.00 | 40,344.00 | 40,534.00 | 40,534.00 | -1.60% | 5,364,635 |
| May 29, 2025 | 40,399.00 | 41,766.00 | 40,066.00 | 41,193.00 | 41,193.00 | 1.31% | 2,693,713 |