Gold Fields Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	44.76	45.89	44.20	45.50	45.50	2.12%	8,846
Dec 18, 2025	45.19	45.53	44.00	44.56	44.56	0.33%	7,494
Dec 17, 2025	44.50	44.98	43.86	44.41	44.41	1.43%	3,827
Dec 16, 2025	44.33	45.14	43.28	43.78	43.78	-0.54%	2,265
Dec 15, 2025	44.50	44.95	43.18	44.02	44.02	1.49%	9,065
Dec 12, 2025	45.19	45.81	42.75	43.37	43.37	-4.07%	18,313
Dec 11, 2025	42.72	45.71	42.72	45.21	45.21	4.56%	17,645
Dec 10, 2025	42.64	43.35	41.86	43.24	43.24	0.46%	6,479
Dec 9, 2025	41.15	43.08	41.09	43.04	43.04	3.84%	15,973
Dec 8, 2025	43.00	43.14	41.29	41.45	41.45	-1.52%	10,146
Dec 5, 2025	41.90	44.30	41.64	42.09	42.09	1.01%	10,623
Dec 4, 2025	40.87	41.67	40.80	41.67	41.67	1.66%	2,070
Dec 3, 2025	41.27	41.99	40.99	40.99	40.99	-0.15%	7,674
Dec 2, 2025	42.77	42.77	40.25	41.05	41.05	-4.63%	19,536
Dec 1, 2025	43.16	43.73	42.08	43.04	43.04	0.98%	22,535
Nov 28, 2025	43.16	44.02	41.64	42.63	42.63	-0.93%	27,831
Nov 26, 2025	41.47	43.20	41.46	43.03	43.03	5.34%	13,063
Nov 25, 2025	40.59	40.86	39.82	40.85	40.85	1.36%	15,849
Nov 24, 2025	38.53	40.33	38.10	40.30	40.30	3.79%	18,288
Nov 21, 2025	38.06	38.95	37.03	38.83	38.83	2.75%	5,120
Nov 20, 2025	40.91	40.95	37.79	37.79	37.79	-6.53%	10,731
Nov 19, 2025	40.89	42.00	39.91	40.43	40.43	0.76%	14,602
Nov 18, 2025	38.23	40.53	38.22	40.12	40.12	0.59%	7,529
Nov 17, 2025	40.90	41.26	39.89	39.89	39.89	-2.68%	4,331
Nov 14, 2025	40.54	41.44	39.83	40.99	40.99	-0.26%	21,176
Nov 13, 2025	43.54	43.99	41.10	41.10	41.10	-4.69%	26,050
Nov 12, 2025	42.00	43.58	40.70	43.12	43.12	2.22%	21,172
Nov 11, 2025	43.02	43.31	41.63	42.18	42.18	-0.13%	17,682
Nov 10, 2025	39.91	42.25	39.91	42.24	42.24	8.10%	25,627
Nov 7, 2025	39.18	39.42	38.46	39.07	39.07	2.33%	14,639
Nov 6, 2025	38.82	39.25	37.95	38.18	38.18	0.26%	10,387
Nov 5, 2025	36.55	38.65	36.55	38.08	38.08	6.61%	22,971
Nov 4, 2025	37.33	37.37	35.62	35.72	35.72	-6.07%	21,569
Nov 3, 2025	39.20	39.20	37.63	38.03	38.03	-2.19%	17,472
Oct 31, 2025	39.02	39.37	38.56	38.88	38.88	0.31%	12,970
Oct 30, 2025	38.30	39.23	38.04	38.76	38.76	1.39%	6,757
Oct 29, 2025	38.83	40.22	37.78	38.23	38.23	-0.91%	16,915
Oct 28, 2025	36.81	38.62	35.00	38.58	38.58	3.24%	28,116
Oct 27, 2025	39.11	39.11	36.37	37.37	37.37	-7.11%	24,883
Oct 24, 2025	40.11	41.14	39.55	40.23	40.23	-2.85%	14,352
Oct 23, 2025	39.50	41.46	39.03	41.41	41.41	6.18%	15,104
Oct 22, 2025	39.00	40.28	36.00	39.00	39.00	0.97%	32,584
Oct 21, 2025	43.49	43.52	38.38	38.63	38.63	-11.53%	26,733
Oct 20, 2025	43.17	44.44	42.25	43.66	43.66	1.63%	18,115
Oct 17, 2025	46.84	47.00	41.98	42.96	42.96	-7.02%	24,737
Oct 16, 2025	44.03	47.14	43.74	46.20	46.20	5.64%	39,705
Oct 15, 2025	43.88	43.98	41.62	43.73	43.73	2.74%	14,095
Oct 14, 2025	44.17	44.61	42.14	42.57	42.57	-2.21%	14,582
Oct 13, 2025	41.83	43.68	41.83	43.53	43.53	6.77%	27,928
Oct 10, 2025	40.30	40.95	38.85	40.77	40.77	3.25%	13,851