Gold Fields Limited (JSE:GFI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 75,120
-4,735 (-5.93%)
Oct 17, 2025, 5:09 PM SAST
Gold Fields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 81,060.00 | 81,375.00 | 74,849.00 | 75,120.00 | 75,119.00 | -5.93% | 2,180,148 |
| Oct 16, 2025 | 75,903.00 | 80,053.00 | 74,976.00 | 79,856.00 | 79,856.00 | 7.58% | 2,016,139 |
| Oct 15, 2025 | 75,640.00 | 76,529.00 | 72,166.00 | 74,226.00 | 74,226.00 | -1.07% | 2,251,309 |
| Oct 14, 2025 | 73,990.00 | 75,312.00 | 72,843.00 | 75,027.00 | 75,027.00 | 1.02% | 2,051,427 |
| Oct 13, 2025 | 71,502.00 | 74,567.00 | 71,455.00 | 74,270.00 | 74,270.00 | 6.82% | 1,357,141 |
| Oct 10, 2025 | 68,325.00 | 69,709.00 | 66,922.00 | 69,525.00 | 69,525.00 | -2.39% | 2,859,682 |
| Oct 9, 2025 | 73,450.00 | 74,316.00 | 70,821.00 | 71,229.00 | 71,229.00 | -4.22% | 1,645,596 |
| Oct 8, 2025 | 74,000.00 | 74,785.00 | 73,034.00 | 74,367.00 | 74,367.00 | 3.49% | 1,603,705 |
| Oct 7, 2025 | 72,900.00 | 73,259.00 | 71,017.00 | 71,860.00 | 71,860.00 | -2.02% | 1,518,825 |
| Oct 6, 2025 | 74,309.00 | 74,747.00 | 72,005.00 | 73,341.00 | 73,341.00 | 0.91% | 2,177,033 |
| Oct 3, 2025 | 72,218.00 | 73,373.00 | 72,061.00 | 72,683.00 | 72,683.00 | 2.02% | 1,391,285 |
| Oct 2, 2025 | 71,311.00 | 74,384.00 | 70,757.00 | 71,247.00 | 71,247.00 | -1.46% | 2,422,406 |
| Oct 1, 2025 | 72,500.00 | 74,338.00 | 71,868.00 | 72,302.00 | 72,302.00 | -0.83% | 1,955,641 |
| Sep 30, 2025 | 72,669.00 | 73,605.00 | 70,394.00 | 72,908.00 | 72,908.00 | 1.99% | 2,592,205 |
| Sep 29, 2025 | 72,650.00 | 73,730.00 | 71,484.00 | 71,484.00 | 71,484.00 | 1.18% | 2,258,904 |
| 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 | 58,685.68 | 2.37% | 2,192,093 |
| Aug 29, 2025 | 56,900.00 | 58,496.00 | 56,075.00 | 57,972.00 | 57,325.03 | 1.66% | 2,081,413 |
| Aug 28, 2025 | 58,900.00 | 58,900.00 | 55,912.00 | 57,025.00 | 56,388.60 | -2.74% | 2,615,361 |
| Aug 27, 2025 | 57,851.00 | 58,709.00 | 57,300.00 | 58,631.00 | 57,976.68 | 1.32% | 1,523,462 |
| Aug 26, 2025 | 56,339.00 | 58,142.00 | 56,339.00 | 57,869.00 | 57,223.18 | 2.81% | 3,891,683 |
| Aug 25, 2025 | 54,700.00 | 56,800.00 | 54,152.00 | 56,289.00 | 55,660.81 | 4.29% | 2,840,595 |
| Aug 22, 2025 | 54,333.00 | 55,702.00 | 52,200.00 | 53,976.00 | 53,373.63 | -0.57% | 2,364,020 |
| Aug 21, 2025 | 53,299.00 | 54,587.00 | 52,134.00 | 54,285.00 | 53,679.18 | 3.71% | 1,515,944 |
| Aug 20, 2025 | 52,119.00 | 52,523.00 | 51,424.00 | 52,341.00 | 51,756.87 | -0.67% | 1,873,722 |
| Aug 19, 2025 | 51,300.00 | 53,326.00 | 51,300.00 | 52,696.00 | 52,107.91 | -0.19% | 1,638,319 |
| Aug 18, 2025 | 53,225.00 | 53,555.00 | 52,324.00 | 52,798.00 | 52,208.77 | -0.05% | 1,172,549 |
| Aug 15, 2025 | 52,689.00 | 53,134.00 | 51,700.00 | 52,827.00 | 52,237.45 | -0.47% | 1,187,763 |
| Aug 14, 2025 | 53,400.00 | 54,121.00 | 52,560.00 | 53,074.00 | 52,481.69 | -1.55% | 2,046,857 |
| Aug 13, 2025 | 55,201.00 | 55,765.00 | 53,788.00 | 53,911.00 | 53,309.35 | -1.96% | 1,866,095 |
| Aug 12, 2025 | 55,204.00 | 56,437.00 | 54,836.00 | 54,988.00 | 54,374.33 | -1.10% | 2,000,063 |
| Aug 11, 2025 | 54,600.00 | 55,776.00 | 53,600.00 | 55,598.00 | 54,977.53 | -0.35% | 2,732,565 |
| Aug 8, 2025 | 55,929.00 | 56,583.00 | 54,945.00 | 55,796.00 | 55,173.32 | 0.70% | 2,062,967 |