Gold Fields Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	52.77	52.97	48.09	48.67	48.67	5.53%	4,653,818
Apr 7, 2026	46.48	46.53	44.81	46.12	46.12	-1.20%	3,194,608
Apr 6, 2026	47.36	47.94	46.62	46.68	46.68	-1.89%	1,566,474
Apr 2, 2026	45.07	47.97	45.07	47.58	47.58	-1.14%	2,877,059
Apr 1, 2026	47.70	49.54	47.01	48.13	48.13	6.01%	5,287,117
Mar 31, 2026	44.04	45.84	43.92	45.40	45.40	7.33%	4,615,627
Mar 30, 2026	43.25	43.56	41.79	42.30	42.30	-0.09%	3,182,376
Mar 27, 2026	40.26	42.65	40.26	42.34	42.34	4.54%	3,707,837
Mar 26, 2026	41.05	42.54	40.17	40.50	40.50	-4.19%	3,752,731
Mar 25, 2026	43.37	43.37	41.80	42.27	42.27	3.96%	3,018,739
Mar 24, 2026	39.68	41.32	39.66	40.66	40.66	-0.56%	3,182,959
Mar 23, 2026	38.88	41.18	38.83	40.89	40.89	4.66%	5,422,875
Mar 20, 2026	40.80	40.83	38.67	39.07	39.07	-4.12%	6,626,443
Mar 19, 2026	38.50	41.00	38.38	40.75	40.75	-4.72%	5,153,369
Mar 18, 2026	42.74	43.61	42.30	42.77	42.77	-7.84%	4,756,119
Mar 17, 2026	47.22	47.55	46.12	46.41	46.41	-1.96%	2,168,493
Mar 16, 2026	46.54	47.83	46.01	47.34	47.34	3.95%	3,676,557
Mar 13, 2026	48.21	48.35	45.37	45.54	45.54	-10.62%	5,132,437
Mar 12, 2026	51.87	51.87	50.21	50.95	49.86	0.71%	3,725,381
Mar 11, 2026	50.04	50.77	49.07	50.59	49.51	-2.95%	3,412,153
Mar 10, 2026	52.91	53.26	52.02	52.13	51.01	-	3,199,224
Mar 9, 2026	50.36	52.30	49.32	52.13	51.01	3.35%	3,644,469
Mar 6, 2026	47.88	50.59	47.69	50.44	49.36	0.68%	3,890,376
Mar 5, 2026	49.85	50.14	48.36	50.10	49.03	-1.92%	4,652,016
Mar 4, 2026	51.89	51.89	50.34	51.08	49.98	-0.25%	2,382,455
Mar 3, 2026	51.67	52.24	49.28	51.21	50.11	-11.58%	5,016,162
Mar 2, 2026	58.21	58.85	55.36	57.92	56.68	-1.56%	3,243,206
Feb 27, 2026	58.46	59.12	58.07	58.84	57.58	0.55%	2,502,360
Feb 26, 2026	56.98	58.61	55.75	58.52	57.27	0.58%	2,470,675
Feb 25, 2026	58.69	59.36	57.82	58.18	56.93	2.23%	2,684,823
Feb 24, 2026	54.95	57.13	54.60	56.91	55.69	-0.12%	2,800,295
Feb 23, 2026	55.41	57.05	55.26	56.98	55.76	5.34%	2,702,623
Feb 20, 2026	53.10	54.36	51.68	54.09	52.93	2.37%	2,532,742
Feb 19, 2026	51.34	53.03	50.50	52.84	51.71	1.01%	1,969,445
Feb 18, 2026	52.01	53.00	51.62	52.31	51.19	1.63%	2,444,996
Feb 17, 2026	52.00	52.22	50.50	51.47	50.37	-5.73%	3,353,036
Feb 13, 2026	53.61	55.10	53.30	54.60	53.43	4.70%	2,741,821
Feb 12, 2026	56.63	57.60	52.11	52.15	51.03	-8.94%	4,326,464
Feb 11, 2026	57.07	57.52	55.41	57.27	56.04	2.56%	2,565,207
Feb 10, 2026	55.56	56.16	54.57	55.84	54.64	-0.20%	2,640,098
Feb 9, 2026	53.59	56.28	53.56	55.95	54.75	4.56%	2,406,763
Feb 6, 2026	53.35	54.57	52.99	53.51	52.36	6.91%	3,396,057
Feb 5, 2026	50.50	52.25	49.89	50.05	48.98	-4.74%	2,970,068
Feb 4, 2026	54.44	54.76	50.23	52.54	51.41	0.10%	4,343,950
Feb 3, 2026	52.32	53.56	50.78	52.49	51.36	5.09%	4,816,964
Feb 2, 2026	49.87	51.50	48.33	49.95	48.88	-0.34%	3,616,341
Jan 30, 2026	53.19	55.50	48.80	50.12	49.05	-14.49%	6,604,713
Jan 29, 2026	59.64	60.93	56.45	58.61	57.35	-4.71%	10,925,021
Jan 28, 2026	58.30	61.64	57.27	61.51	60.19	8.96%	6,222,228
Jan 27, 2026	54.63	56.55	52.96	56.45	55.24	3.24%	3,455,675