Gold Fields Limited (JSE:GFI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 70,647
+1,875 (2.73%)
Sep 26, 2025, 5:03 PM SAST
Gold Fields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 68,352.00 | 71,018.00 | 67,914.00 | 70,647.00 | 70,647.00 | 2.73% | 1,637,379 |
| Sep 25, 2025 | 70,940.00 | 71,012.00 | 68,596.00 | 68,772.00 | 68,772.00 | -5.17% | 2,707,461 |
| Sep 23, 2025 | 73,126.00 | 73,409.00 | 71,910.00 | 72,525.00 | 72,525.00 | 1.03% | 2,652,278 |
| Sep 22, 2025 | 72,700.00 | 73,213.00 | 71,546.00 | 71,783.00 | 71,783.00 | 3.84% | 2,221,869 |
| Sep 19, 2025 | 65,219.00 | 69,320.00 | 65,047.00 | 69,131.00 | 69,131.00 | 6.38% | 3,417,485 |
| Sep 18, 2025 | 65,100.00 | 66,498.00 | 64,480.00 | 64,983.00 | 64,983.00 | -2.62% | 6,715,240 |
| Sep 17, 2025 | 65,400.00 | 66,941.00 | 64,393.00 | 66,734.00 | 66,734.00 | 0.34% | 1,427,680 |
| Sep 16, 2025 | 67,500.00 | 68,302.00 | 66,505.00 | 66,506.00 | 66,506.00 | 0.20% | 1,887,769 |
| Sep 15, 2025 | 65,190.00 | 66,479.00 | 64,089.00 | 66,375.00 | 66,375.00 | 1.48% | 1,810,801 |
| Sep 12, 2025 | 65,550.00 | 66,150.00 | 64,219.00 | 65,410.00 | 65,410.00 | 1.41% | 1,905,052 |
| Sep 11, 2025 | 64,150.00 | 64,800.00 | 63,368.00 | 64,501.00 | 64,501.00 | -1.00% | 2,463,642 |
| Sep 10, 2025 | 62,536.00 | 65,353.00 | 62,065.00 | 65,153.00 | 65,153.00 | 3.83% | 2,470,504 |
| Sep 9, 2025 | 63,136.00 | 63,989.00 | 62,073.00 | 62,748.00 | 62,048.00 | 0.07% | 3,620,546 |
| Sep 8, 2025 | 60,650.00 | 62,960.00 | 60,650.00 | 62,702.00 | 62,002.51 | 3.50% | 2,414,248 |
| Sep 5, 2025 | 59,987.00 | 62,153.00 | 59,253.00 | 60,580.00 | 59,904.19 | 1.41% | 2,911,113 |
| Sep 4, 2025 | 61,700.00 | 61,999.00 | 59,276.00 | 59,738.00 | 59,071.58 | -3.33% | 3,373,669 |
| Sep 3, 2025 | 61,050.00 | 62,670.00 | 60,093.00 | 61,795.00 | 61,105.63 | 2.49% | 3,436,277 |
| Sep 2, 2025 | 59,625.00 | 60,427.00 | 59,109.00 | 60,291.00 | 59,618.41 | 1.59% | 2,216,397 |
| Sep 1, 2025 | 59,918.00 | 60,900.00 | 59,347.00 | 59,348.00 | 58,685.93 | 2.37% | 2,192,093 |
| Aug 29, 2025 | 56,900.00 | 58,496.00 | 56,075.00 | 57,972.00 | 57,325.28 | 1.66% | 2,081,413 |
| Aug 28, 2025 | 58,900.00 | 58,900.00 | 55,912.00 | 57,025.00 | 56,388.84 | -2.74% | 2,615,361 |
| Aug 27, 2025 | 57,851.00 | 58,709.00 | 57,300.00 | 58,631.00 | 57,976.93 | 1.32% | 1,523,462 |
| Aug 26, 2025 | 56,339.00 | 58,142.00 | 56,339.00 | 57,869.00 | 57,223.43 | 2.81% | 3,891,683 |
| Aug 25, 2025 | 54,700.00 | 56,800.00 | 54,152.00 | 56,289.00 | 55,661.06 | 4.29% | 2,840,595 |
| Aug 22, 2025 | 54,333.00 | 55,702.00 | 52,200.00 | 53,976.00 | 53,373.86 | -0.57% | 2,364,020 |
| Aug 21, 2025 | 53,299.00 | 54,587.00 | 52,134.00 | 54,285.00 | 53,679.41 | 3.71% | 1,515,944 |
| Aug 20, 2025 | 52,119.00 | 52,523.00 | 51,424.00 | 52,341.00 | 51,757.10 | -0.67% | 1,873,722 |
| Aug 19, 2025 | 51,300.00 | 53,326.00 | 51,300.00 | 52,696.00 | 52,108.14 | -0.19% | 1,638,319 |
| Aug 18, 2025 | 53,225.00 | 53,555.00 | 52,324.00 | 52,798.00 | 52,209.00 | -0.05% | 1,172,549 |
| Aug 15, 2025 | 52,689.00 | 53,134.00 | 51,700.00 | 52,827.00 | 52,237.68 | -0.47% | 1,187,763 |
| Aug 14, 2025 | 53,400.00 | 54,121.00 | 52,560.00 | 53,074.00 | 52,481.92 | -1.55% | 2,046,857 |
| Aug 13, 2025 | 55,201.00 | 55,765.00 | 53,788.00 | 53,911.00 | 53,309.58 | -1.96% | 1,866,095 |
| Aug 12, 2025 | 55,204.00 | 56,437.00 | 54,836.00 | 54,988.00 | 54,374.57 | -1.10% | 2,000,063 |
| Aug 11, 2025 | 54,600.00 | 55,776.00 | 53,600.00 | 55,598.00 | 54,977.76 | -0.35% | 2,732,565 |
| Aug 8, 2025 | 55,929.00 | 56,583.00 | 54,945.00 | 55,796.00 | 55,173.55 | 0.70% | 2,062,967 |
| Aug 7, 2025 | 54,380.00 | 56,404.00 | 54,314.00 | 55,407.00 | 54,788.89 | 2.09% | 2,973,779 |
| Aug 6, 2025 | 53,761.00 | 54,500.00 | 53,175.00 | 54,272.00 | 53,666.56 | 1.53% | 2,672,498 |
| Aug 5, 2025 | 50,600.00 | 53,454.00 | 50,325.00 | 53,453.00 | 52,856.69 | 6.97% | 3,403,111 |
| Aug 4, 2025 | 46,500.00 | 49,969.00 | 45,228.00 | 49,968.00 | 49,410.57 | 8.71% | 5,483,314 |
| Aug 1, 2025 | 43,532.00 | 46,100.00 | 42,943.00 | 45,966.00 | 45,453.22 | 4.28% | 3,041,888 |
| Jul 31, 2025 | 44,656.00 | 45,008.00 | 42,915.00 | 44,079.00 | 43,587.27 | -1.48% | 4,627,567 |
| Jul 30, 2025 | 45,000.00 | 45,501.00 | 44,318.00 | 44,740.00 | 44,240.89 | -0.17% | 1,418,212 |
| Jul 29, 2025 | 44,499.00 | 44,974.00 | 43,463.00 | 44,817.00 | 44,317.03 | 2.60% | 1,031,293 |
| Jul 28, 2025 | 44,213.00 | 44,402.00 | 43,413.00 | 43,681.00 | 43,193.71 | 0.72% | 1,394,391 |
| Jul 25, 2025 | 43,697.00 | 43,819.00 | 42,292.00 | 43,368.00 | 42,884.20 | -0.76% | 1,508,403 |
| Jul 24, 2025 | 44,498.00 | 44,498.00 | 42,552.00 | 43,702.00 | 43,214.47 | -3.01% | 1,122,096 |
| Jul 23, 2025 | 45,499.00 | 45,937.00 | 44,530.00 | 45,059.00 | 44,556.33 | -1.36% | 1,247,295 |
| Jul 22, 2025 | 44,902.00 | 45,866.00 | 43,450.00 | 45,680.00 | 45,170.41 | 0.44% | 1,389,182 |
| Jul 21, 2025 | 42,957.00 | 45,725.00 | 42,957.00 | 45,481.00 | 44,973.63 | 4.81% | 1,036,243 |
| Jul 18, 2025 | 43,399.00 | 44,740.00 | 42,658.00 | 43,394.00 | 42,909.91 | 1.25% | 1,277,274 |