Gold Fields Limited (JSE:GFI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 75,700
+2,625 (3.59%)
Apr 24, 2026, 5:06 PM SAST
Gold Fields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 72,718.00 | 76,129.00 | 72,576.00 | 75,700.00 | 75,700.00 | 3.59% | 1,028,426 |
| Apr 23, 2026 | 74,505.00 | 74,541.00 | 72,381.00 | 73,075.00 | 73,075.00 | -3.93% | 2,098,658 |
| Apr 22, 2026 | 77,380.00 | 77,742.00 | 75,224.00 | 76,066.00 | 76,066.00 | -0.45% | 1,416,616 |
| Apr 21, 2026 | 78,906.00 | 79,300.00 | 76,222.00 | 76,411.00 | 76,411.00 | -4.65% | 1,224,721 |
| Apr 20, 2026 | 79,830.00 | 80,856.00 | 78,036.00 | 80,137.00 | 80,137.00 | -2.22% | 911,340 |
| Apr 17, 2026 | 77,499.00 | 81,957.00 | 76,441.00 | 81,957.00 | 81,957.00 | 4.32% | 1,730,584 |
| Apr 16, 2026 | 78,905.00 | 79,706.00 | 77,525.00 | 78,562.00 | 78,562.00 | -0.73% | 2,205,952 |
| Apr 15, 2026 | 82,739.00 | 82,739.00 | 78,909.00 | 79,142.00 | 79,142.00 | -2.68% | 1,847,599 |
| Apr 14, 2026 | 81,285.00 | 82,413.00 | 80,250.00 | 81,325.00 | 81,325.00 | 1.05% | 1,271,260 |
| Apr 13, 2026 | 79,776.00 | 81,261.00 | 79,101.00 | 80,480.00 | 80,480.00 | -0.25% | 1,007,884 |
| Apr 10, 2026 | 79,900.00 | 81,168.00 | 78,333.00 | 80,680.00 | 80,680.00 | 0.75% | 1,059,515 |
| Apr 9, 2026 | 78,100.00 | 80,750.00 | 78,100.00 | 80,076.00 | 80,076.00 | -0.80% | 2,512,956 |
| Apr 8, 2026 | 82,300.00 | 86,411.00 | 80,221.00 | 80,720.00 | 80,720.00 | 4.65% | 3,924,985 |
| Apr 7, 2026 | 79,016.00 | 79,621.00 | 75,910.00 | 77,132.00 | 77,132.00 | -3.65% | 1,714,387 |
| Apr 2, 2026 | 77,500.00 | 81,426.00 | 76,191.00 | 80,058.00 | 80,058.00 | -1.75% | 2,072,935 |
| Apr 1, 2026 | 78,616.00 | 81,486.00 | 78,609.00 | 81,486.00 | 81,486.00 | 7.15% | 3,776,578 |
| Mar 31, 2026 | 73,300.00 | 76,494.00 | 73,205.00 | 76,050.00 | 76,050.00 | 3.08% | 2,637,905 |
| Mar 30, 2026 | 72,303.00 | 74,182.00 | 71,849.00 | 73,778.00 | 73,778.00 | 3.68% | 2,545,718 |
| Mar 27, 2026 | 71,100.00 | 71,544.00 | 68,542.00 | 71,159.00 | 71,159.00 | -0.17% | 1,923,826 |
| Mar 26, 2026 | 70,200.00 | 72,124.00 | 68,509.00 | 71,280.00 | 71,280.00 | -2.02% | 2,076,968 |
| Mar 25, 2026 | 72,522.00 | 74,549.00 | 70,730.00 | 72,747.00 | 72,747.00 | 5.44% | 3,028,230 |
| Mar 24, 2026 | 66,500.00 | 69,604.00 | 66,456.00 | 68,996.00 | 68,996.00 | 2.01% | 2,762,779 |
| Mar 23, 2026 | 62,500.00 | 68,664.00 | 59,728.00 | 67,634.00 | 67,634.00 | 1.50% | 3,622,319 |
| Mar 20, 2026 | 68,893.00 | 71,526.00 | 66,550.00 | 66,632.00 | 66,632.00 | -2.63% | 6,185,650 |
| Mar 19, 2026 | 70,605.00 | 71,257.00 | 64,479.00 | 68,430.00 | 68,430.00 | -5.77% | 10,505,770 |
| Mar 18, 2026 | 78,836.00 | 78,836.00 | 70,953.00 | 72,620.00 | 72,620.00 | -7.87% | 3,244,237 |
| Mar 17, 2026 | 78,551.00 | 79,408.00 | 76,884.00 | 78,826.00 | 78,826.00 | 0.29% | 2,633,459 |
| Mar 16, 2026 | 78,375.00 | 79,809.00 | 75,807.00 | 78,595.00 | 78,595.00 | 0.73% | 2,453,691 |
| Mar 13, 2026 | 83,430.00 | 84,684.00 | 78,027.00 | 78,027.00 | 78,027.00 | -5.93% | 2,921,846 |
| Mar 12, 2026 | 80,100.00 | 84,217.00 | 79,279.00 | 82,947.00 | 82,947.00 | 3.49% | 2,598,723 |
| Mar 11, 2026 | 82,758.00 | 82,758.00 | 78,173.00 | 80,147.00 | 80,147.00 | -5.74% | 2,181,739 |
| Mar 10, 2026 | 85,801.00 | 86,820.00 | 84,800.00 | 85,032.00 | 82,732.00 | 0.90% | 2,491,201 |
| Mar 9, 2026 | 81,440.00 | 84,662.00 | 80,181.00 | 84,273.00 | 81,993.53 | 5.50% | 3,094,725 |
| Mar 6, 2026 | 82,860.00 | 83,287.00 | 78,904.00 | 79,879.00 | 77,718.38 | -2.64% | 2,323,669 |
| Mar 5, 2026 | 83,120.00 | 84,320.00 | 81,000.00 | 82,049.00 | 79,829.69 | -0.55% | 2,102,838 |
| Mar 4, 2026 | 84,550.00 | 87,066.00 | 82,500.00 | 82,500.00 | 80,268.49 | -0.60% | 2,052,749 |
| Mar 3, 2026 | 92,105.00 | 92,192.00 | 82,973.00 | 83,000.00 | 80,754.96 | -9.88% | 3,478,571 |
| Mar 2, 2026 | 96,500.00 | 99,148.00 | 91,491.00 | 92,097.00 | 89,605.90 | -0.81% | 2,770,899 |
| Feb 27, 2026 | 92,979.00 | 93,700.00 | 90,336.00 | 92,847.00 | 90,335.61 | 4.21% | 3,048,026 |
| Feb 26, 2026 | 92,800.00 | 93,034.00 | 89,097.00 | 89,097.00 | 86,687.05 | -3.78% | 1,867,912 |
| Feb 25, 2026 | 90,851.00 | 93,676.00 | 90,500.00 | 92,600.00 | 90,095.30 | 5.03% | 1,886,607 |
| Feb 24, 2026 | 90,070.00 | 91,292.00 | 86,486.00 | 88,166.00 | 85,781.23 | -1.53% | 1,143,678 |
| Feb 23, 2026 | 86,504.00 | 90,700.00 | 85,879.00 | 89,537.00 | 87,115.15 | 4.42% | 1,557,499 |
| Feb 20, 2026 | 85,311.00 | 87,431.00 | 84,500.00 | 85,750.00 | 83,430.58 | 1.82% | 2,051,330 |
| Feb 19, 2026 | 86,505.00 | 88,200.00 | 81,700.00 | 84,215.00 | 81,937.10 | -0.18% | 2,002,685 |
| Feb 18, 2026 | 83,699.00 | 84,425.00 | 81,080.00 | 84,371.00 | 82,088.88 | 3.34% | 2,676,909 |
| Feb 17, 2026 | 85,201.00 | 85,868.00 | 81,645.00 | 81,645.00 | 79,436.61 | -5.88% | 1,631,341 |
| Feb 16, 2026 | 85,863.00 | 87,983.00 | 84,478.00 | 86,744.00 | 84,397.69 | 0.38% | 956,377 |
| Feb 13, 2026 | 85,174.00 | 86,964.00 | 83,692.00 | 86,413.00 | 84,075.65 | -2.49% | 1,883,469 |
| Feb 12, 2026 | 89,300.00 | 90,729.00 | 88,309.00 | 88,616.00 | 86,219.06 | -1.13% | 1,103,622 |