Gold Fields Limited (JSE:GFI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 68,878
-1,805 (-2.55%)
Sep 18, 2026, 5:00 PM SAST
Gold Fields Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 71,555.00 | 71,683.00 | 68,451.00 | 68,878.00 | - | -2.55% | 3,807,420 |
| Sep 17, 2026 | 69,500.00 | 71,545.00 | 69,189.00 | 70,683.00 | 70,683.00 | 1.19% | 6,260,915 |
| Sep 16, 2026 | 71,000.00 | 71,731.00 | 69,019.00 | 69,850.00 | 69,850.00 | 0.30% | 1,656,871 |
| Sep 15, 2026 | 70,277.00 | 70,915.00 | 69,074.00 | 69,643.00 | 69,643.00 | -0.77% | 1,323,719 |
| Sep 14, 2026 | 73,039.00 | 73,151.00 | 69,603.00 | 70,180.00 | 70,180.00 | -4.01% | 1,560,902 |
| Sep 11, 2026 | 73,549.00 | 74,897.00 | 71,589.00 | 73,115.00 | 73,115.00 | 0.09% | 1,549,038 |
| Sep 10, 2026 | 75,787.00 | 75,787.00 | 71,804.00 | 73,049.00 | 73,049.00 | -1.42% | 2,362,831 |
| Sep 9, 2026 | 75,300.00 | 76,133.00 | 73,097.00 | 74,100.00 | 74,100.00 | -1.80% | 3,254,531 |
| Sep 8, 2026 | 77,000.00 | 77,294.00 | 75,526.00 | 77,080.00 | 75,455.00 | -1.11% | 2,019,066 |
| Sep 7, 2026 | 75,699.00 | 78,239.00 | 75,633.00 | 77,948.00 | 76,304.70 | 1.66% | 2,324,812 |
| Sep 4, 2026 | 76,400.00 | 79,500.00 | 75,677.00 | 76,675.00 | 75,058.54 | 0.58% | 3,540,648 |
| Sep 3, 2026 | 73,555.00 | 76,772.00 | 73,152.00 | 76,233.00 | 74,625.86 | 4.74% | 3,568,055 |
| Sep 2, 2026 | 72,250.00 | 74,601.00 | 72,006.00 | 72,784.00 | 71,249.57 | -1.09% | 3,740,103 |
| Sep 1, 2026 | 74,600.00 | 75,646.00 | 71,753.00 | 73,587.00 | 72,035.64 | -0.63% | 2,134,443 |
| Aug 31, 2026 | 74,200.00 | 76,180.00 | 73,516.00 | 74,051.00 | 72,489.86 | -3.66% | 3,700,451 |
| Aug 28, 2026 | 76,897.00 | 79,018.00 | 74,793.00 | 76,865.00 | 75,244.53 | -0.04% | 2,956,633 |
| Aug 27, 2026 | 76,800.00 | 77,947.00 | 75,744.00 | 76,897.00 | 75,275.86 | -0.51% | 4,389,547 |
| Aug 26, 2026 | 76,222.00 | 77,700.00 | 76,019.00 | 77,293.00 | 75,663.51 | 0.89% | 3,132,755 |
| Aug 25, 2026 | 76,517.00 | 78,340.00 | 75,070.00 | 76,609.00 | 74,993.93 | 1.01% | 3,161,573 |
| Aug 24, 2026 | 78,000.00 | 78,000.00 | 75,391.00 | 75,844.00 | 74,245.06 | -0.12% | 2,121,619 |
| Aug 21, 2026 | 74,522.00 | 77,946.00 | 73,744.00 | 75,935.00 | 74,334.14 | 4.73% | 3,796,471 |
| Aug 20, 2026 | 70,949.00 | 72,505.00 | 69,405.00 | 72,505.00 | 70,976.45 | 2.20% | 2,680,138 |
| Aug 19, 2026 | 66,550.00 | 71,710.00 | 66,299.00 | 70,945.00 | 69,449.34 | 6.12% | 1,724,080 |
| Aug 18, 2026 | 67,390.00 | 68,876.00 | 66,855.00 | 66,855.00 | 65,445.56 | -0.81% | 2,863,742 |
| Aug 17, 2026 | 65,300.00 | 68,053.00 | 64,993.00 | 67,398.00 | 65,977.12 | 3.81% | 1,936,172 |
| Aug 14, 2026 | 63,974.00 | 65,277.00 | 63,063.00 | 64,923.00 | 63,554.29 | 1.13% | 1,209,193 |
| Aug 13, 2026 | 65,499.00 | 66,195.00 | 63,568.00 | 64,200.00 | 62,846.54 | -3.01% | 1,868,446 |
| Aug 12, 2026 | 66,300.00 | 69,050.00 | 65,531.00 | 66,195.00 | 64,799.48 | 1.36% | 3,406,041 |
| Aug 11, 2026 | 66,824.00 | 67,693.00 | 64,299.00 | 65,309.00 | 63,932.16 | -1.57% | 2,827,029 |
| Aug 7, 2026 | 62,040.00 | 67,326.00 | 61,705.00 | 66,354.00 | 64,955.13 | 8.82% | 3,253,764 |
| Aug 6, 2026 | 61,500.00 | 61,683.00 | 59,643.00 | 60,976.00 | 59,690.50 | -0.76% | 1,858,694 |
| Aug 5, 2026 | 58,379.00 | 61,554.00 | 58,165.00 | 61,443.00 | 60,147.66 | 8.75% | 3,056,804 |
| Aug 4, 2026 | 55,911.00 | 57,264.00 | 55,563.00 | 56,500.00 | 55,308.87 | 1.33% | 2,347,275 |
| Aug 3, 2026 | 54,211.00 | 55,758.00 | 53,995.00 | 55,758.00 | 54,582.51 | 3.68% | 1,407,709 |
| Jul 31, 2026 | 55,044.00 | 55,397.00 | 52,887.00 | 53,780.00 | 52,646.21 | -1.67% | 2,838,293 |
| Jul 30, 2026 | 53,310.00 | 54,695.00 | 52,214.00 | 54,695.00 | 53,541.92 | 1.63% | 1,337,167 |
| Jul 29, 2026 | 54,800.00 | 55,209.00 | 53,173.00 | 53,820.00 | 52,685.37 | -0.85% | 1,331,454 |
| Jul 28, 2026 | 54,462.00 | 54,962.00 | 53,511.00 | 54,283.00 | 53,138.61 | -0.70% | 1,178,706 |
| Jul 27, 2026 | 55,943.00 | 56,697.00 | 54,039.00 | 54,663.00 | 53,510.60 | -0.42% | 1,422,238 |
| Jul 24, 2026 | 53,600.00 | 55,317.00 | 53,331.00 | 54,893.00 | 53,735.75 | 1.08% | 1,121,869 |
| Jul 23, 2026 | 54,810.00 | 54,862.00 | 53,002.00 | 54,306.00 | 53,161.12 | -1.94% | 1,561,169 |
| Jul 22, 2026 | 53,494.00 | 55,650.00 | 52,816.00 | 55,383.00 | 54,215.42 | 5.21% | 2,117,322 |
| Jul 21, 2026 | 52,747.00 | 54,069.00 | 51,484.00 | 52,639.00 | 51,529.27 | 2.14% | 1,339,537 |
| Jul 20, 2026 | 53,100.00 | 53,360.00 | 51,275.00 | 51,538.00 | 50,451.48 | -2.30% | 1,678,022 |
| Jul 17, 2026 | 53,000.00 | 53,172.00 | 51,929.00 | 52,750.00 | 51,637.92 | -0.47% | 1,328,985 |
| Jul 16, 2026 | 53,487.00 | 54,779.00 | 52,652.00 | 53,000.00 | 51,882.65 | -0.94% | 2,604,661 |
| Jul 15, 2026 | 53,812.00 | 54,499.00 | 53,042.00 | 53,501.00 | 52,373.09 | -3.00% | 3,452,380 |
| Jul 14, 2026 | 56,166.00 | 56,339.00 | 54,237.00 | 55,157.00 | 53,994.18 | -0.61% | 2,874,179 |
| Jul 13, 2026 | 55,000.00 | 56,062.00 | 54,510.00 | 55,494.00 | 54,324.08 | -0.90% | 2,408,885 |
| Jul 10, 2026 | 55,417.00 | 56,600.00 | 55,417.00 | 56,000.00 | 54,819.41 | 0.66% | 2,782,455 |