Gold Fields Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 18, 2025	37.81	38.07	37.06	37.75	37.75	-2.22%	28,336
Sep 17, 2025	37.57	38.86	37.57	38.61	38.61	0.67%	18,714
Sep 16, 2025	38.79	39.13	37.94	38.35	38.35	-1.10%	19,415
Sep 15, 2025	37.54	39.02	37.22	38.78	38.78	3.08%	18,724
Sep 12, 2025	37.13	38.05	36.95	37.62	37.62	-0.48%	14,839
Sep 11, 2025	36.77	37.81	36.57	37.80	37.48	2.03%	7,138
Sep 10, 2025	36.55	37.68	36.37	37.05	36.73	3.46%	32,775
Sep 9, 2025	36.06	36.26	35.36	35.81	35.51	1.17%	15,676
Sep 8, 2025	34.34	35.80	34.34	35.40	35.09	2.80%	30,510
Sep 5, 2025	34.53	35.18	34.06	34.43	34.14	3.05%	36,267
Sep 4, 2025	34.23	34.48	33.31	33.41	33.13	-5.21%	32,648
Sep 3, 2025	35.00	35.38	34.84	35.25	34.95	2.65%	27,930
Sep 2, 2025	34.46	34.67	33.38	34.33	34.04	3.04%	50,746
Aug 29, 2025	32.12	33.36	31.78	33.32	33.04	3.48%	62,920
Aug 28, 2025	32.29	32.48	31.78	32.20	31.93	-1.92%	20,617
Aug 27, 2025	32.38	32.98	32.38	32.83	32.55	0.34%	21,145
Aug 26, 2025	32.95	32.95	32.21	32.72	32.44	1.39%	25,510
Aug 25, 2025	31.96	32.27	31.80	32.27	32.00	3.15%	36,509
Aug 22, 2025	29.97	31.53	29.56	31.28	31.02	3.45%	830,825
Aug 21, 2025	29.80	30.77	29.80	30.24	29.98	2.03%	28,371
Aug 20, 2025	29.11	29.67	29.11	29.64	29.39	0.67%	18,705
Aug 19, 2025	30.20	30.20	29.42	29.44	29.19	-1.44%	23,358
Aug 18, 2025	29.95	30.08	29.70	29.87	29.62	-0.78%	13,140
Aug 15, 2025	29.48	30.13	29.37	30.11	29.85	1.47%	4,095
Aug 14, 2025	29.90	30.46	29.67	29.67	29.42	-2.14%	26,192
Aug 13, 2025	31.70	31.70	30.23	30.32	30.06	-3.84%	29,828
Aug 12, 2025	31.12	31.88	31.02	31.53	31.26	1.22%	31,660
Aug 11, 2025	30.73	31.35	30.51	31.15	30.89	-0.14%	9,384
Aug 8, 2025	31.64	31.74	30.88	31.20	30.93	-0.61%	19,520
Aug 7, 2025	31.39	31.81	31.00	31.39	31.12	2.41%	30,389
Aug 6, 2025	30.26	30.77	30.13	30.65	30.39	1.16%	24,592
Aug 5, 2025	28.32	30.38	28.31	30.30	30.04	7.76%	45,512
Aug 4, 2025	26.22	28.12	26.22	28.12	27.88	11.57%	65,269
Aug 1, 2025	24.74	25.53	24.74	25.20	24.99	3.54%	27,044
Jul 31, 2025	23.86	24.50	23.86	24.34	24.13	-2.17%	24,017
Jul 30, 2025	25.00	25.18	24.77	24.88	24.67	-0.98%	7,684
Jul 29, 2025	24.47	25.13	24.47	25.13	24.91	2.57%	24,929
Jul 28, 2025	24.60	24.77	24.32	24.50	24.29	-0.63%	42,210
Jul 25, 2025	24.05	24.69	23.80	24.65	24.44	0.02%	19,004
Jul 24, 2025	24.79	24.89	24.10	24.65	24.44	-2.09%	18,351
Jul 23, 2025	26.10	26.10	25.12	25.17	24.96	-3.18%	24,450
Jul 22, 2025	25.38	26.03	25.38	26.00	25.78	1.62%	14,838
Jul 21, 2025	24.79	25.73	24.79	25.59	25.37	5.22%	46,525
Jul 18, 2025	24.77	24.80	24.12	24.32	24.11	1.27%	65,913