Gold Fields Limited (JSE:GFI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 84,971
-8,639 (-9.23%)
At close: Jan 30, 2026
Gold Fields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 86,000.00 | 88,616.00 | 83,800.00 | 84,971.00 | 84,971.00 | -9.23% | 4,982,941 |
| Jan 29, 2026 | 98,650.00 | 99,113.00 | 91,121.00 | 93,610.00 | 93,610.00 | 0.39% | 2,849,670 |
| Jan 28, 2026 | 91,250.00 | 94,000.00 | 90,117.00 | 93,248.00 | 93,248.00 | 8.09% | 3,239,569 |
| Jan 27, 2026 | 89,615.00 | 90,900.00 | 86,265.00 | 86,265.00 | 86,265.00 | -6.23% | 2,264,693 |
| Jan 26, 2026 | 87,899.00 | 92,017.00 | 87,054.00 | 92,000.00 | 92,000.00 | 8.04% | 1,940,864 |
| Jan 23, 2026 | 84,690.00 | 86,165.00 | 83,772.00 | 85,151.00 | 85,151.00 | 2.70% | 2,079,991 |
| Jan 22, 2026 | 85,299.00 | 86,803.00 | 82,201.00 | 82,915.00 | 82,915.00 | -4.76% | 2,795,028 |
| Jan 21, 2026 | 89,426.00 | 90,499.00 | 87,057.00 | 87,057.00 | 87,057.00 | 0.93% | 2,763,505 |
| Jan 20, 2026 | 84,251.00 | 87,747.00 | 83,596.00 | 86,253.00 | 86,253.00 | 3.57% | 1,754,320 |
| Jan 19, 2026 | 84,527.00 | 84,870.00 | 82,015.00 | 83,278.00 | 83,278.00 | 1.74% | 1,124,788 |
| Jan 16, 2026 | 81,474.00 | 82,563.00 | 80,850.00 | 81,850.00 | 81,850.00 | 0.09% | 2,038,287 |
| Jan 15, 2026 | 81,500.00 | 83,045.00 | 80,699.00 | 81,778.00 | 81,778.00 | -0.31% | 2,692,384 |
| Jan 14, 2026 | 82,520.00 | 84,132.00 | 81,871.00 | 82,036.00 | 82,036.00 | 0.14% | 2,310,065 |
| Jan 13, 2026 | 78,894.00 | 81,999.00 | 78,428.00 | 81,919.00 | 81,919.00 | 3.70% | 1,943,625 |
| Jan 12, 2026 | 76,356.00 | 80,099.00 | 76,356.00 | 78,994.00 | 78,994.00 | 5.53% | 1,571,832 |
| Jan 9, 2026 | 74,808.00 | 75,845.00 | 73,926.00 | 74,853.00 | 74,853.00 | 2.51% | 1,204,633 |
| Jan 8, 2026 | 73,306.00 | 74,505.00 | 72,593.00 | 73,018.00 | 73,018.00 | -0.02% | 1,067,229 |
| Jan 7, 2026 | 75,311.00 | 75,815.00 | 72,708.00 | 73,031.00 | 73,031.00 | -3.35% | 2,125,453 |
| Jan 6, 2026 | 72,700.00 | 76,059.00 | 72,625.00 | 75,565.00 | 75,565.00 | 2.11% | 3,191,884 |
| Jan 5, 2026 | 73,018.00 | 74,561.00 | 72,268.00 | 74,000.00 | 74,000.00 | 2.89% | 3,426,391 |
| Jan 2, 2026 | 73,894.00 | 74,493.00 | 71,524.00 | 71,918.00 | 71,918.00 | -0.90% | 582,409 |
| Dec 31, 2025 | 73,101.00 | 73,387.00 | 72,013.00 | 72,571.00 | 72,571.00 | -2.26% | 435,038 |
| Dec 30, 2025 | 73,250.00 | 75,560.00 | 73,200.00 | 74,250.00 | 74,250.00 | 0.30% | 1,191,590 |
| Dec 29, 2025 | 77,000.00 | 77,468.00 | 73,584.00 | 74,028.00 | 74,028.00 | -4.09% | 1,041,864 |
| Dec 24, 2025 | 76,950.00 | 77,922.00 | 76,908.00 | 77,188.00 | 77,188.00 | - | 474,312 |
| Dec 23, 2025 | 78,998.00 | 79,295.00 | 76,901.00 | 77,188.00 | 77,188.00 | -1.62% | 1,164,416 |
| Dec 22, 2025 | 77,885.00 | 80,000.00 | 77,139.00 | 78,462.00 | 78,462.00 | 5.83% | 2,044,984 |
| 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 |