Skip to main content
Gold Fields Limited (GFI)
NYSE: GFI · Real-Time Price · USD
18.70
-0.50 (-2.60%)
At close: Feb 21, 2025, 4:00 PM
18.99
+0.29 (1.55%)
After-hours: Feb 21, 2025, 7:56 PM EST

Gold Fields Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202519.1819.8019.1519.2019.201.86%4,082,422
Feb 19, 202518.6618.9118.5918.8518.85-1.26%2,681,026
Feb 18, 202518.9619.1918.7819.0919.091.17%2,541,000
Feb 14, 202519.6119.6318.7818.8718.87-2.63%3,284,706
Feb 13, 202519.1519.4018.9819.3819.381.52%2,182,089
Feb 12, 202519.0719.2818.8819.0919.09-1.50%3,734,258
Feb 11, 202519.3919.6419.2919.3819.38-0.92%3,122,136
Feb 10, 202519.3719.7119.1519.5619.564.71%4,031,596
Feb 7, 202518.9919.0818.6518.6818.680.27%3,446,694
Feb 6, 202518.8518.8518.2518.6318.633.16%4,138,370
Feb 5, 202518.0418.5017.9618.0618.062.56%3,171,408
Feb 4, 202517.4817.6817.3717.6117.611.32%2,067,500
Feb 3, 202517.3717.6917.1917.3817.382.66%2,875,223
Jan 31, 202517.2717.3416.9116.9316.93-2.03%2,199,407
Jan 30, 202517.2917.4517.1417.2817.284.16%3,173,554
Jan 29, 202516.5716.8716.3416.5916.591.22%2,660,743
Jan 28, 202516.4016.4616.1916.3916.390.86%2,309,962
Jan 27, 202516.4516.4716.1116.2516.25-3.04%2,671,678
Jan 24, 202516.7616.9016.6516.7616.763.78%3,226,859
Jan 23, 202516.0816.2015.9716.1516.150.06%1,919,629
Jan 22, 202516.4116.4316.0916.1416.142.02%3,238,624
Jan 21, 202515.8916.1715.7615.8215.823.47%2,908,172
Jan 17, 202515.1415.3814.9615.2915.291.33%2,788,909
Jan 16, 202515.5815.5915.0415.0915.09-1.24%3,345,987
Jan 15, 202515.5115.5615.1715.2815.280.92%2,791,525
Jan 14, 202514.8315.2214.7415.1415.142.78%2,401,355
Jan 13, 202514.9314.9314.5614.7314.73-3,143,041
Jan 10, 202515.2415.3014.6414.7314.732.43%3,251,078
Jan 8, 202514.2714.4314.1214.3814.381.41%1,610,173
Jan 7, 202514.3514.6414.1214.1814.182.46%2,067,886
Jan 6, 202514.1214.1913.8013.8413.84-0.93%1,928,683
Jan 3, 202514.1014.2213.9513.9713.97-0.64%1,593,934
Jan 2, 202513.7914.1813.7814.0614.066.52%2,491,968
Dec 31, 202413.2013.3313.1513.2013.200.30%1,395,365
Dec 30, 202413.1913.2912.9813.1613.16-1.72%1,712,211
Dec 27, 202413.2213.4213.2213.3913.39-0.67%1,184,346
Dec 26, 202413.5213.5613.4213.4813.48-0.30%754,554
Dec 24, 202413.5813.5913.3613.5213.520.97%956,444
Dec 23, 202413.3713.4813.2013.3913.39-2.90%2,343,931
Dec 20, 202413.8714.0113.7013.7913.791.55%6,411,156
Dec 19, 202413.6713.8413.5113.5813.58-0.51%2,325,477
Dec 18, 202414.0514.1813.5713.6513.65-1.80%2,522,063
Dec 17, 202413.9314.0013.7413.9013.90-2.39%2,522,340
Dec 16, 202414.3314.4014.1414.2414.24-1.04%1,654,378
Dec 13, 202414.5714.6214.2114.3914.39-2.04%1,780,191
Dec 12, 202414.7315.0014.6714.6914.69-1.34%2,800,069
Dec 11, 202414.6615.0614.6314.8914.892.20%2,277,276
Dec 10, 202414.6514.7914.4914.5714.571.25%1,663,315
Dec 9, 202414.7214.7814.3114.3914.393.60%3,334,253
Dec 6, 202414.0614.2113.8513.8913.89-1.70%1,762,531
Dec 5, 202414.1714.2514.0314.1314.13-0.70%1,607,100
Dec 4, 202414.3914.5414.1414.2314.23-1.86%2,339,127
Dec 3, 202414.2414.5314.1714.5014.502.62%2,391,864
Dec 2, 202414.2814.3714.1114.1314.13-2.48%1,931,698
Nov 29, 202414.2814.5514.1314.4914.49-0.48%2,004,753
Nov 27, 202414.6714.7814.4014.5614.56-1.02%2,418,279
Nov 26, 202414.6414.7414.4914.7114.71-0.14%1,607,988
Nov 25, 202414.7814.8514.5414.7314.73-3.35%2,816,398
Nov 22, 202415.4515.5115.1715.2415.241.13%2,423,302
Nov 21, 202415.2315.2414.8615.0715.070.87%2,406,595
Nov 20, 202414.9515.0614.7214.9414.94-0.33%2,453,170
Nov 19, 202415.0415.0714.6614.9914.993.09%3,716,832
Nov 18, 202414.4614.5514.3214.5414.546.44%3,042,529
Nov 15, 202413.7013.8513.5713.6613.66-0.44%3,098,424
Nov 14, 202413.2513.8913.2213.7213.720.29%4,398,081
Nov 13, 202413.9714.0513.6813.6813.68-2.43%3,542,371
Nov 12, 202413.6914.0513.6614.0214.02-3.11%5,413,875
Nov 11, 202414.8114.9714.3014.4714.47-8.42%4,098,492
Nov 8, 202416.0116.0515.5115.8015.80-2.71%3,092,554
Nov 7, 202416.3016.4616.0116.2416.242.53%2,689,973
Nov 6, 202415.5116.0015.4015.8415.84-3.77%3,614,023
Nov 5, 202416.5216.6816.3716.4616.461.79%1,761,242
Nov 4, 202416.2716.4516.1216.1716.17-0.37%1,619,709
Nov 1, 202416.6916.8516.2216.2316.23-1.52%1,852,157
Oct 31, 202416.6616.7416.3116.4816.48-3.57%3,242,908
Oct 30, 202417.5217.5316.9817.0917.09-0.29%4,298,666
Oct 29, 202417.3617.4017.0817.1417.14-0.58%4,434,126
Oct 28, 202417.2117.3917.1717.2417.24-1.54%2,157,961
Oct 25, 202417.5917.8617.4617.5117.51-2.01%3,101,911
Oct 24, 202417.9017.9517.4417.8717.87-0.45%2,693,349
Oct 23, 202418.0418.2117.7317.9517.95-5.08%3,594,786
Oct 22, 202418.4118.9618.4118.9118.913.16%2,858,602
Oct 21, 202418.5018.7318.2418.3318.331.72%2,402,166
Oct 18, 202417.4018.1617.3418.0218.024.52%3,438,197
Oct 17, 202416.9617.4416.8517.2417.245.44%3,833,248
Oct 16, 202416.2816.6916.2516.3516.354.21%3,007,211
Oct 15, 202415.7315.7915.5615.6915.690.58%1,745,498
Oct 14, 202415.4515.6715.3615.6015.601.30%2,050,549
Oct 11, 202415.6215.6915.3915.4015.40-1.16%2,189,336
Oct 10, 202415.2515.6215.0815.5815.583.25%3,466,526
Oct 9, 202414.9415.1114.9115.0915.09-1.18%2,294,876
Oct 8, 202415.1515.3015.0715.2715.27-0.52%2,434,666
Oct 7, 202415.4015.5015.2915.3515.35-1.10%1,792,166
Oct 4, 202415.5915.7015.4515.5215.52-0.96%1,875,083
Oct 3, 202415.6415.8015.5515.6715.67-2.43%2,012,386
Oct 2, 202416.0316.1115.8916.0616.06-1.77%2,241,445
Oct 1, 202415.8216.3815.7816.3516.356.51%3,209,867
Sep 30, 202415.7615.7615.2215.3515.35-5.48%4,340,786
Sep 27, 202416.4116.4916.1716.2416.240.50%3,971,432
Sep 26, 202416.1016.2715.2116.1616.163.00%2,864,268