Skip to main content
Gold Fields Limited (GFI)
NYSE: GFI · Real-Time Price · USD
16.16
+0.47 (3.00%)
At close: Sep 26, 2024, 4:00 PM
16.14
-0.02 (-0.12%)
After-hours: Sep 26, 2024, 7:36 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202416.1016.2715.2116.1616.163.00%2,864,268
Sep 25, 202415.6815.7815.6115.6915.690.71%2,289,924
Sep 24, 202415.5715.6515.1815.5815.580.45%2,520,723
Sep 23, 202415.4315.7515.3615.5115.512.38%3,134,197
Sep 20, 202415.1115.2314.8915.1515.153.06%5,263,145
Sep 19, 202414.8214.9414.4714.7014.702.30%2,291,298
Sep 18, 202414.6415.1914.3414.3714.37-0.55%3,659,510
Sep 17, 202414.5014.7614.3814.4514.45-0.48%3,014,549
Sep 16, 202414.5014.8314.4214.5214.522.18%3,757,227
Sep 13, 202414.3114.3414.1214.2114.211.43%3,375,289
Sep 12, 202413.6314.1013.6014.0113.853.39%3,952,581
Sep 11, 202413.3113.5813.1613.5513.39-0.22%2,186,225
Sep 10, 202413.4513.6113.2513.5813.420.89%2,073,011
Sep 9, 202413.4513.5313.3413.4613.300.90%1,347,104
Sep 6, 202413.5613.6013.3413.3413.18-1.84%1,839,571
Sep 5, 202413.8014.0013.5813.5913.430.30%2,471,907
Sep 4, 202413.4513.6913.4513.5513.39-1.45%2,855,393
Sep 3, 202413.8313.8713.5213.7513.590.07%3,549,534
Aug 30, 202413.8613.9913.7213.7413.58-2.35%3,575,501
Aug 29, 202414.3114.3414.0314.0713.900.07%2,573,260
Aug 28, 202414.0514.2014.0014.0613.90-1.95%3,008,111
Aug 27, 202414.2014.4914.0814.3414.170.63%2,538,714
Aug 26, 202414.5814.5914.1114.2514.08-1.86%4,018,385
Aug 23, 202414.7814.7814.1814.5214.35-7.87%11,365,918
Aug 22, 202415.9416.0215.6315.7615.58-5.40%5,524,848
Aug 21, 202416.7416.7916.2516.6616.46-3.14%3,551,417
Aug 20, 202417.4217.6317.1317.2017.000.29%4,180,991
Aug 19, 202416.6017.2116.5517.1516.952.45%3,541,608
Aug 16, 202416.3716.8116.2516.7416.543.72%4,809,460
Aug 15, 202416.2316.2515.9316.1415.951.06%4,363,748
Aug 14, 202415.5816.0315.5715.9715.785.13%6,690,890
Aug 13, 202415.0315.3114.9615.1915.012.70%4,704,684
Aug 12, 202415.3115.4214.7814.7914.62-4.58%4,942,323
Aug 9, 202415.3715.5015.1415.5015.320.91%3,401,646
Aug 8, 202415.8215.9515.3515.3615.18-4.12%4,023,434
Aug 7, 202416.5716.6215.9216.0215.83-2.73%1,962,981
Aug 6, 202415.9616.5615.9016.4716.281.67%2,011,567
Aug 5, 202415.7516.3415.3716.2016.01-1.34%2,871,387
Aug 2, 202417.2017.2116.2216.4216.23-3.18%2,836,914
Aug 1, 202417.3917.4516.8016.9616.76-1.17%2,337,258
Jul 31, 202417.5917.6616.9717.1616.964.19%3,956,334
Jul 30, 202416.6516.7016.2016.4716.28-0.12%1,656,034
Jul 29, 202416.2516.4916.1416.4916.301.04%1,440,729
Jul 26, 202416.3916.5916.3116.3216.130.80%1,510,986
Jul 25, 202415.9816.2915.7216.1916.00-1.28%1,676,167
Jul 24, 202416.7116.9616.3816.4016.21-0.97%1,813,084
Jul 23, 202416.3916.5816.3516.5616.370.24%1,022,938
Jul 22, 202416.3916.6116.1616.5216.33-0.54%1,907,981
Jul 19, 202416.0816.6516.0516.6116.42-0.06%3,106,082
Jul 18, 202416.9717.0416.4816.6216.42-2.92%2,646,198
Jul 17, 202417.1417.2416.7917.1216.920.94%5,160,920
Jul 16, 202416.5917.1616.5016.9616.766.27%6,405,423
Jul 15, 202415.8716.1815.6215.9615.77-0.37%2,890,318
Jul 12, 202416.0916.2615.9816.0215.83-1.23%2,980,329
Jul 11, 202416.3216.3515.9216.2216.031.88%2,630,895
Jul 10, 202415.8516.1015.7315.9215.732.71%2,552,611
Jul 9, 202415.7015.7915.4615.5015.32-0.19%4,148,985
Jul 8, 202415.6815.7415.3715.5315.35-2.14%6,847,338
Jul 5, 202416.0416.1515.7515.8715.683.79%4,037,140
Jul 3, 202415.1015.4815.0715.2915.112.34%2,014,592
Jul 2, 202414.8015.0014.6414.9414.760.54%2,043,092
Jul 1, 202415.0615.1214.8614.8614.69-0.27%1,677,947
Jun 28, 202415.2815.3314.8414.9014.73-2.55%3,504,973
Jun 27, 202415.2515.4115.2015.2915.110.86%2,031,743
Jun 26, 202414.7515.1714.6915.1614.981.54%2,015,674
Jun 25, 202414.8715.0214.7914.9314.75-0.53%2,151,961
Jun 24, 202415.0215.1914.8515.0114.832.25%2,652,082
Jun 21, 202414.9114.9714.4514.6814.510.41%7,931,442
Jun 20, 202414.7214.7714.4314.6214.454.28%4,189,959
Jun 18, 202413.8014.1713.7314.0213.862.86%3,499,175
Jun 17, 202413.5013.7313.3313.6313.470.66%2,350,976
Jun 14, 202413.6813.8113.2513.5413.380.30%5,311,747
Jun 13, 202414.2614.7313.4913.5013.34-14.77%10,254,938
Jun 12, 202416.1816.2315.6915.8415.650.96%3,407,657
Jun 11, 202415.7215.7215.3015.6915.51-0.76%3,143,507
Jun 10, 202415.4815.8615.4615.8115.621.80%2,915,443
Jun 7, 202415.5715.7115.3915.5315.35-4.37%4,363,547
Jun 6, 202415.6316.2515.5816.2416.054.04%2,942,347
Jun 5, 202415.3315.6615.1315.6115.432.70%2,549,473
Jun 4, 202415.3015.3014.8815.2015.02-2.44%2,939,153
Jun 3, 202415.7615.7815.4615.5815.40-1.08%2,352,245
May 31, 202415.7915.9115.5915.7515.57-1.50%3,195,054
May 30, 202415.8016.2515.7915.9915.800.95%2,077,622
May 29, 202416.0716.2515.8115.8415.65-2.76%1,568,941
May 28, 202416.3516.4716.1916.2916.101.50%1,537,866
May 24, 202415.9316.1615.9316.0515.861.71%1,378,868
May 23, 202416.0316.1115.6915.7815.59-2.17%2,559,840
May 22, 202416.5416.5915.9416.1315.94-2.60%2,563,593
May 21, 202416.6016.8716.4116.5616.37-1.43%2,306,604
May 20, 202416.7516.9816.4816.8016.602.94%2,498,754
May 17, 202416.0716.3615.9716.3216.133.36%3,643,208
May 16, 202416.7116.7515.7715.7915.60-6.62%5,931,485
May 15, 202416.9117.1116.5616.9116.710.65%1,805,692
May 14, 202416.7016.9016.5916.8016.600.30%1,694,088
May 13, 202416.8817.0516.5616.7516.55-1.12%1,214,660
May 10, 202417.0017.3116.8216.9416.742.92%3,124,690
May 9, 202416.2816.5516.2016.4616.272.55%1,766,087
May 8, 202415.5716.1015.5416.0515.860.94%2,475,088
May 7, 202415.6916.0015.4715.9015.71-3.99%3,475,787
May 6, 202416.8716.9216.4916.5616.370.67%1,860,979