Gold Fields Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	48.10	48.70	45.40	45.96	45.96	-9.84%	18,056
Mar 12, 2026	50.50	51.97	50.32	50.98	49.84	1.31%	7,804
Mar 11, 2026	51.86	52.18	49.13	50.32	49.20	-4.02%	5,404
Mar 10, 2026	53.00	53.27	51.98	52.43	51.26	2.20%	14,547
Mar 9, 2026	48.00	51.30	48.00	51.30	50.15	1.58%	9,056
Mar 6, 2026	49.63	50.54	47.50	50.50	49.37	2.77%	17,833
Mar 5, 2026	51.44	51.70	48.36	49.14	48.04	-4.12%	14,962
Mar 4, 2026	51.79	53.30	50.29	51.25	50.11	0.33%	5,827
Mar 3, 2026	54.95	54.95	49.31	51.08	49.94	-10.48%	38,299
Mar 2, 2026	60.50	61.26	55.39	57.06	55.78	-3.41%	18,066
Feb 27, 2026	58.00	59.13	57.28	59.07	57.75	1.99%	15,136
Feb 26, 2026	58.07	58.07	55.68	57.92	56.63	-1.63%	16,598
Feb 25, 2026	57.41	59.28	57.29	58.88	57.56	4.40%	7,620
Feb 24, 2026	57.00	57.00	54.22	56.40	55.14	-0.63%	10,457
Feb 23, 2026	54.67	56.97	54.62	56.76	55.49	6.25%	12,679
Feb 20, 2026	53.55	54.38	51.68	53.42	52.23	1.75%	8,509
Feb 19, 2026	52.70	54.24	50.48	52.50	51.33	0.42%	4,702
Feb 18, 2026	52.01	53.01	50.92	52.28	51.11	1.87%	6,017
Feb 17, 2026	53.32	53.43	50.50	51.32	50.17	-5.78%	13,020
Feb 13, 2026	53.55	54.98	53.00	54.47	53.25	1.68%	14,587
Feb 12, 2026	56.71	57.50	52.84	53.57	52.37	-5.29%	11,887
Feb 11, 2026	55.60	57.54	55.41	56.56	55.30	2.13%	9,035
Feb 10, 2026	54.77	55.84	54.58	55.38	54.15	-0.21%	7,102
Feb 9, 2026	54.28	55.75	53.00	55.50	54.26	4.17%	13,197
Feb 6, 2026	48.64	54.58	47.39	53.28	52.09	4.80%	12,127
Feb 5, 2026	53.00	53.00	49.80	50.84	49.70	-0.19%	6,225
Feb 4, 2026	54.84	55.11	50.19	50.94	49.80	-1.51%	13,958
Feb 3, 2026	51.28	53.60	50.99	51.72	50.56	5.38%	34,232
Feb 2, 2026	48.76	51.47	46.00	49.08	47.98	-2.52%	30,068
Jan 30, 2026	56.01	56.31	48.83	50.35	49.23	-13.29%	36,909
Jan 29, 2026	65.34	65.83	56.45	58.07	56.77	-3.70%	43,983
Jan 28, 2026	56.51	60.71	56.51	60.30	58.95	9.20%	131,031
Jan 27, 2026	55.99	56.24	52.96	55.22	53.99	-1.22%	19,398
Jan 26, 2026	55.75	58.09	55.30	55.90	54.66	4.83%	27,104
Jan 23, 2026	52.88	53.35	52.00	53.33	52.14	1.67%	12,663
Jan 22, 2026	51.49	52.99	50.56	52.45	51.28	0.24%	9,873
Jan 21, 2026	54.39	55.55	51.37	52.33	51.16	-0.16%	8,418
Jan 20, 2026	50.96	53.30	50.88	52.41	51.24	6.73%	23,810
Jan 16, 2026	49.59	50.31	48.34	49.11	48.01	-2.47%	5,936
Jan 15, 2026	50.37	50.37	49.36	50.35	49.23	1.19%	7,124
Jan 14, 2026	50.43	51.13	48.75	49.76	48.65	0.83%	11,978
Jan 13, 2026	48.51	50.25	48.51	49.35	48.25	1.30%	14,182
Jan 12, 2026	47.12	50.00	47.00	48.72	47.63	6.39%	20,911
Jan 9, 2026	45.51	46.47	44.78	45.79	44.77	1.73%	7,507
Jan 8, 2026	44.80	45.19	44.12	45.01	44.01	-1.35%	3,588
Jan 7, 2026	46.69	47.27	44.39	45.63	44.61	-3.35%	22,577
Jan 6, 2026	45.41	47.35	45.41	47.21	46.16	4.72%	9,445
Jan 5, 2026	44.38	45.70	44.38	45.08	44.08	6.06%	13,282
Jan 2, 2026	44.11	44.40	42.09	42.51	41.56	-2.99%	5,470
Dec 31, 2025	43.67	44.63	43.18	43.82	42.84	-1.64%	2,228