Gold Fields Limited (JSE:GFI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 67,824
-5,036 (-6.91%)
May 15, 2026, 5:05 PM SAST
Gold Fields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 70,892.00 | 71,214.00 | 67,076.00 | 67,824.00 | 67,824.00 | -6.91% | 1,976,819 |
| May 14, 2026 | 73,326.00 | 74,577.00 | 71,903.00 | 72,860.00 | 72,860.00 | 0.03% | 904,553 |
| May 13, 2026 | 74,276.00 | 75,380.00 | 71,747.00 | 72,837.00 | 72,837.00 | -0.49% | 1,424,117 |
| May 12, 2026 | 74,350.00 | 74,707.00 | 72,218.00 | 73,198.00 | 73,198.00 | -2.29% | 1,600,255 |
| May 11, 2026 | 72,488.00 | 75,572.00 | 70,725.00 | 74,914.00 | 74,914.00 | 1.94% | 2,477,007 |
| May 8, 2026 | 75,000.00 | 75,000.00 | 71,639.00 | 73,491.00 | 73,491.00 | -3.49% | 2,297,550 |
| May 7, 2026 | 76,390.00 | 78,157.00 | 75,623.00 | 76,150.00 | 76,150.00 | -0.89% | 2,078,451 |
| May 6, 2026 | 71,520.00 | 76,832.00 | 71,520.00 | 76,832.00 | 76,832.00 | 8.79% | 3,050,283 |
| May 5, 2026 | 70,700.00 | 72,127.00 | 70,622.00 | 70,622.00 | 70,622.00 | -0.41% | 1,233,761 |
| May 4, 2026 | 70,194.00 | 71,637.00 | 69,716.00 | 70,914.00 | 70,914.00 | -0.40% | 1,219,407 |
| Apr 30, 2026 | 70,038.00 | 72,386.00 | 70,038.00 | 71,200.00 | 71,200.00 | 2.23% | 1,616,514 |
| Apr 29, 2026 | 71,100.00 | 71,923.00 | 69,183.00 | 69,646.00 | 69,646.00 | -2.18% | 1,184,320 |
| Apr 28, 2026 | 73,154.00 | 74,186.00 | 70,801.00 | 71,200.00 | 71,200.00 | -5.94% | 1,703,852 |
| 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% | 2,278,793 |
| 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% | 1,186,382 |
| 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% | 3,928,285 |
| 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% | 2,546,098 |
| 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% | 3,125,230 |
| Mar 24, 2026 | 66,500.00 | 69,604.00 | 66,456.00 | 68,996.00 | 68,996.00 | 2.01% | 2,781,801 |
| Mar 23, 2026 | 62,500.00 | 68,664.00 | 59,728.00 | 67,634.00 | 67,634.00 | 1.50% | 3,632,319 |
| 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% | 10,506,173 |
| 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% | 2,645,090 |
| 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% | 2,641,223 |
| 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% | 2,053,601 |
| Mar 3, 2026 | 92,105.00 | 92,192.00 | 82,973.00 | 83,000.00 | 80,754.96 | -9.88% | 3,478,571 |