Gold Fields Limited (GFI)
NYSE: GFI · Real-Time Price · USD
22.42
+0.22 (0.99%)
At close: Apr 24, 2025, 4:00 PM
21.56
-0.86 (-3.84%)
Pre-market: Apr 25, 2025, 6:10 AM EDT
Gold Fields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 22.51 | 22.53 | 22.13 | 22.42 | 22.42 | 0.99% | 3,252,622 |
| Apr 23, 2025 | 21.53 | 22.31 | 21.48 | 22.20 | 22.20 | -5.09% | 7,405,457 |
| Apr 22, 2025 | 24.70 | 24.74 | 23.18 | 23.39 | 23.39 | -2.95% | 6,503,679 |
| Apr 21, 2025 | 25.10 | 25.11 | 23.85 | 24.10 | 24.10 | 0.46% | 3,509,028 |
| Apr 17, 2025 | 24.15 | 24.36 | 23.86 | 23.99 | 23.99 | -2.76% | 4,860,233 |
| Apr 16, 2025 | 25.42 | 25.52 | 24.41 | 24.67 | 24.67 | 3.35% | 4,487,232 |
| Apr 15, 2025 | 24.07 | 24.14 | 23.55 | 23.87 | 23.87 | 0.76% | 2,788,869 |
| Apr 14, 2025 | 23.39 | 23.88 | 22.97 | 23.69 | 23.69 | -3.54% | 5,712,456 |
| Apr 11, 2025 | 24.85 | 25.01 | 24.38 | 24.56 | 24.56 | 4.96% | 6,421,564 |
| Apr 10, 2025 | 22.23 | 23.73 | 22.10 | 23.40 | 23.40 | 8.58% | 6,635,937 |
| Apr 9, 2025 | 21.47 | 22.08 | 20.89 | 21.55 | 21.55 | 7.53% | 6,766,934 |
| Apr 8, 2025 | 20.97 | 21.03 | 19.85 | 20.04 | 20.04 | -1.67% | 5,632,249 |
| Apr 7, 2025 | 19.64 | 21.07 | 19.41 | 20.38 | 20.38 | 2.21% | 8,028,888 |
| Apr 4, 2025 | 21.17 | 21.46 | 19.90 | 19.94 | 19.94 | -11.96% | 7,947,449 |
| Apr 3, 2025 | 21.52 | 22.99 | 21.44 | 22.65 | 22.65 | -0.35% | 4,940,549 |
| Apr 2, 2025 | 22.76 | 22.86 | 22.37 | 22.73 | 22.73 | -0.13% | 3,370,879 |
| Apr 1, 2025 | 22.65 | 23.02 | 22.44 | 22.76 | 22.76 | 3.03% | 4,687,045 |
| Mar 31, 2025 | 22.29 | 22.40 | 21.58 | 22.09 | 22.09 | 0.82% | 4,782,158 |
| Mar 28, 2025 | 22.11 | 22.80 | 21.80 | 21.91 | 21.91 | 4.53% | 6,437,023 |
| Mar 27, 2025 | 20.75 | 20.98 | 20.58 | 20.96 | 20.96 | 1.75% | 3,557,862 |
| Mar 26, 2025 | 20.66 | 20.78 | 20.50 | 20.60 | 20.60 | -0.24% | 1,943,610 |
| Mar 25, 2025 | 20.81 | 20.99 | 20.59 | 20.65 | 20.65 | 0.39% | 3,148,105 |
| Mar 24, 2025 | 21.00 | 21.19 | 20.46 | 20.57 | 20.57 | -4.81% | 4,922,832 |
| Mar 21, 2025 | 21.60 | 21.77 | 21.34 | 21.61 | 21.61 | -1.14% | 5,781,535 |
| Mar 20, 2025 | 21.79 | 22.19 | 21.74 | 21.86 | 21.86 | -0.09% | 3,056,620 |
| Mar 19, 2025 | 21.73 | 22.02 | 21.55 | 21.88 | 21.88 | 2.67% | 3,514,000 |
| Mar 18, 2025 | 21.48 | 21.50 | 21.10 | 21.31 | 21.31 | 3.20% | 4,145,364 |
| Mar 17, 2025 | 20.09 | 20.71 | 20.05 | 20.65 | 20.65 | 2.33% | 3,167,522 |
| Mar 14, 2025 | 20.70 | 20.74 | 20.06 | 20.18 | 20.18 | -2.75% | 3,549,839 |
| Mar 13, 2025 | 20.16 | 20.83 | 20.08 | 20.75 | 20.37 | 2.82% | 4,053,045 |
| Mar 12, 2025 | 19.89 | 20.28 | 19.87 | 20.18 | 19.81 | -1.70% | 3,056,962 |
| Mar 11, 2025 | 20.00 | 20.63 | 19.99 | 20.53 | 20.16 | 3.63% | 4,733,090 |
| Mar 10, 2025 | 19.96 | 20.20 | 19.70 | 19.81 | 19.45 | -1.88% | 3,840,333 |
| Mar 7, 2025 | 19.74 | 20.40 | 19.66 | 20.19 | 19.82 | 4.50% | 4,246,979 |
| Mar 6, 2025 | 19.22 | 19.57 | 19.21 | 19.32 | 18.97 | -0.62% | 2,051,532 |
| Mar 5, 2025 | 18.76 | 19.48 | 18.76 | 19.44 | 19.09 | 2.21% | 2,798,946 |
| Mar 4, 2025 | 18.85 | 19.17 | 18.46 | 19.02 | 18.67 | 3.31% | 3,096,976 |
| Mar 3, 2025 | 18.74 | 18.94 | 18.25 | 18.41 | 18.07 | 2.45% | 2,870,626 |
| Feb 28, 2025 | 17.80 | 18.03 | 17.64 | 17.97 | 17.64 | -2.34% | 4,823,997 |
| Feb 27, 2025 | 18.26 | 18.56 | 18.24 | 18.40 | 18.06 | -3.77% | 3,734,670 |
| Feb 26, 2025 | 18.06 | 19.19 | 18.06 | 19.12 | 18.77 | 1.81% | 4,365,308 |
| Feb 25, 2025 | 19.04 | 19.16 | 18.48 | 18.78 | 18.44 | -2.64% | 3,871,345 |
| Feb 24, 2025 | 19.23 | 19.40 | 18.76 | 19.29 | 18.94 | 3.16% | 3,559,275 |
| Feb 21, 2025 | 18.70 | 18.88 | 18.50 | 18.70 | 18.36 | -2.60% | 3,045,071 |
| Feb 20, 2025 | 19.18 | 19.80 | 19.15 | 19.20 | 18.85 | 1.86% | 4,082,422 |
| Feb 19, 2025 | 18.66 | 18.91 | 18.59 | 18.85 | 18.51 | -1.26% | 2,681,026 |
| Feb 18, 2025 | 18.96 | 19.19 | 18.78 | 19.09 | 18.74 | 1.17% | 2,541,000 |
| Feb 14, 2025 | 19.61 | 19.63 | 18.78 | 18.87 | 18.53 | -2.63% | 3,284,706 |
| Feb 13, 2025 | 19.15 | 19.40 | 18.98 | 19.38 | 19.03 | 1.52% | 2,182,089 |
| Feb 12, 2025 | 19.07 | 19.28 | 18.88 | 19.09 | 18.74 | -1.50% | 3,734,258 |