Gold Fields Limited (GFIOF)
OTCMKTS
· Delayed Price · Currency is USD
16.36
-2.06 (-11.17%)
At close: Nov 1, 2024
Gold Fields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -11.17% | 100 |
| Oct 23, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.05% | 1,200 |
| Oct 22, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 19.20% | 400 |
| Oct 7, 2024 | 15.41 | 15.46 | 15.41 | 15.46 | 15.46 | 8.26% | 600 |
| Aug 26, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.11 | -15.15% | 163 |
| Aug 19, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.63 | 11.38% | 150 |
| Aug 13, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.93 | -7.47% | 180 |
| Aug 7, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.14 | -0.61% | 169 |
| Aug 6, 2024 | 16.45 | 16.47 | 16.43 | 16.43 | 16.24 | 3.01% | 6,700 |
| Aug 5, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.76 | -3.57% | 210 |
| Aug 2, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.35 | -1.55% | 100 |
| Jul 31, 2024 | 17.48 | 17.55 | 16.80 | 16.80 | 16.60 | 0.96% | 1,300 |
| Jul 18, 2024 | 17.02 | 17.02 | 16.64 | 16.64 | 16.45 | -3.12% | 369 |
| Jul 17, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 16.98 | 17.22% | 202 |
| Jun 20, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.48 | 5.04% | 100 |
| Jun 13, 2024 | 14.50 | 14.50 | 13.95 | 13.95 | 13.79 | -12.87% | 811 |
| Jun 12, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.82 | 3.36% | 200 |
| Jun 3, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.31 | -4.09% | 200 |
| May 23, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 15.96 | -1.52% | 100 |
| May 20, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.21 | 1.36% | 671 |
| May 17, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 15.99 | -0.15% | 100 |
| May 16, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.02 | 1.82% | 300 |
| May 8, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.73 | 1.27% | 200 |
| May 7, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.53 | -8.63% | 118 |
| May 1, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.00 | -1.32% | 109 |
| Apr 25, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.23 | 5.53% | 150 |
| Apr 23, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.32 | -4.86% | 103 |
| Apr 18, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.16 | -1.53% | 100 |
| Apr 17, 2024 | 17.78 | 17.78 | 17.63 | 17.63 | 17.42 | -0.90% | 400 |
| Apr 15, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.58 | -2.36% | 150 |
| Apr 12, 2024 | 18.43 | 18.43 | 18.22 | 18.22 | 18.01 | 5.07% | 204 |
| Apr 10, 2024 | 17.24 | 17.34 | 17.24 | 17.34 | 17.14 | -0.91% | 277 |
| Apr 8, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.30 | 1.97% | 673 |
| Apr 5, 2024 | 16.78 | 17.16 | 16.78 | 17.16 | 16.96 | 0.95% | 435 |
| Apr 4, 2024 | 17.02 | 17.05 | 17.00 | 17.00 | 16.80 | 4.55% | 600 |
| Mar 28, 2024 | 15.81 | 16.26 | 15.81 | 16.26 | 16.07 | 5.30% | 301 |
| Mar 26, 2024 | 15.70 | 15.70 | 15.44 | 15.44 | 15.26 | -3.06% | 205 |
| Mar 21, 2024 | 15.53 | 15.93 | 14.95 | 15.93 | 15.74 | 3.31% | 5,701 |
| Mar 20, 2024 | 14.69 | 15.42 | 14.69 | 15.42 | 15.24 | 3.49% | 200 |
| Mar 14, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.73 | -3.97% | 100 |
| Mar 11, 2024 | 15.54 | 15.54 | 15.52 | 15.52 | 15.33 | 1.08% | 442 |
| Mar 7, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.17 | 3.51% | 133 |
| Mar 5, 2024 | 14.70 | 15.00 | 14.70 | 14.83 | 14.66 | 4.44% | 613 |
| Mar 4, 2024 | 14.13 | 14.20 | 14.13 | 14.20 | 14.03 | 4.95% | 300 |
| Mar 1, 2024 | 13.41 | 13.53 | 13.41 | 13.53 | 13.37 | -1.24% | 700 |
| Feb 12, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.54 | -3.86% | 207 |
| Feb 5, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.08 | -0.49% | 100 |
| Feb 2, 2024 | 14.96 | 15.00 | 14.25 | 14.32 | 14.15 | -8.09% | 1,972 |
| Feb 1, 2024 | 15.53 | 15.58 | 15.53 | 15.58 | 15.40 | 6.64% | 582 |
| Jan 30, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.44 | 8.06% | 500 |
| Jan 25, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.36 | -0.07% | 100 |
| Jan 24, 2024 | 13.54 | 13.54 | 13.53 | 13.53 | 13.37 | 7.53% | 300 |
| Jan 5, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.44 | -11.77% | 1,005 |
| Jan 2, 2024 | 14.24 | 14.30 | 14.24 | 14.26 | 14.09 | -4.04% | 300 |
| Dec 29, 2023 | 14.86 | 14.86 | 14.86 | 14.86 | 14.69 | 1.78% | 125 |
| Dec 28, 2023 | 15.53 | 15.62 | 14.60 | 14.60 | 14.43 | -9.71% | 1,300 |
| Dec 27, 2023 | 16.17 | 16.17 | 16.17 | 16.17 | 15.98 | 1.76% | 109 |
| Dec 20, 2023 | 15.89 | 15.89 | 15.89 | 15.89 | 15.70 | -0.69% | 100 |
| Dec 19, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.81 | -2.14% | 225 |
| Dec 15, 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.16 | 0.55% | 314 |
| Dec 14, 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 16.07 | 10.91% | 100 |
| Dec 13, 2023 | 14.66 | 14.66 | 14.66 | 14.66 | 14.49 | 2.66% | 500 |