Gold Fields Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 9, 2025	43.02	43.43	39.31	39.49	39.49	-8.68%	38,727
Oct 8, 2025	42.50	43.66	42.50	43.24	43.24	4.09%	21,725
Oct 7, 2025	42.38	42.45	41.22	41.54	41.54	-2.19%	29,710
Oct 6, 2025	42.78	43.01	42.20	42.47	42.47	0.99%	20,332
Oct 3, 2025	42.10	42.57	41.75	42.05	42.05	0.95%	18,064
Oct 2, 2025	41.85	43.10	40.58	41.66	41.66	0.41%	28,120
Oct 1, 2025	42.24	42.79	41.48	41.49	41.49	-0.46%	24,376
Sep 30, 2025	41.10	42.55	41.10	41.68	41.68	0.88%	21,545
Sep 29, 2025	42.00	43.27	41.20	41.32	41.32	2.23%	28,408
Sep 26, 2025	39.60	40.85	39.00	40.42	40.42	3.81%	31,861
Sep 25, 2025	40.43	40.70	38.93	38.93	38.93	-3.89%	38,546
Sep 24, 2025	41.70	42.20	40.41	40.51	40.51	-4.55%	36,021
Sep 23, 2025	42.22	42.67	41.75	42.44	42.44	0.70%	16,025
Sep 22, 2025	41.71	42.15	41.24	42.15	42.15	2.77%	24,703
Sep 19, 2025	37.97	41.03	37.48	41.01	41.01	8.64%	33,833