Gold Fields Limited (GFI)
NYSE: GFI · Real-Time Price · USD
21.91
+0.95 (4.53%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Gold Fields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 19.39 | 19.64 | 19.29 | 19.38 | 19.03 | -0.92% | 3,122,136 |
| Feb 10, 2025 | 19.37 | 19.71 | 19.15 | 19.56 | 19.20 | 4.71% | 4,031,596 |
| Feb 7, 2025 | 18.99 | 19.08 | 18.65 | 18.68 | 18.34 | 0.27% | 3,446,694 |
| Feb 6, 2025 | 18.85 | 18.85 | 18.25 | 18.63 | 18.29 | 3.16% | 4,138,370 |
| Feb 5, 2025 | 18.04 | 18.50 | 17.96 | 18.06 | 17.73 | 2.56% | 3,171,408 |
| Feb 4, 2025 | 17.48 | 17.68 | 17.37 | 17.61 | 17.29 | 1.32% | 2,067,500 |
| Feb 3, 2025 | 17.37 | 17.69 | 17.19 | 17.38 | 17.06 | 2.66% | 2,875,223 |
| Jan 31, 2025 | 17.27 | 17.34 | 16.91 | 16.93 | 16.62 | -2.03% | 2,199,407 |
| Jan 30, 2025 | 17.29 | 17.45 | 17.14 | 17.28 | 16.97 | 4.16% | 3,173,554 |
| Jan 29, 2025 | 16.57 | 16.87 | 16.34 | 16.59 | 16.29 | 1.22% | 2,660,743 |
| Jan 28, 2025 | 16.40 | 16.46 | 16.19 | 16.39 | 16.09 | 0.86% | 2,309,962 |
| Jan 27, 2025 | 16.45 | 16.47 | 16.11 | 16.25 | 15.95 | -3.04% | 2,671,678 |
| Jan 24, 2025 | 16.76 | 16.90 | 16.65 | 16.76 | 16.45 | 3.78% | 3,226,859 |
| Jan 23, 2025 | 16.08 | 16.20 | 15.97 | 16.15 | 15.86 | 0.06% | 1,919,629 |
| Jan 22, 2025 | 16.41 | 16.43 | 16.09 | 16.14 | 15.85 | 2.02% | 3,238,624 |
| Jan 21, 2025 | 15.89 | 16.17 | 15.76 | 15.82 | 15.53 | 3.47% | 2,908,172 |
| Jan 17, 2025 | 15.14 | 15.38 | 14.96 | 15.29 | 15.01 | 1.33% | 2,788,909 |
| Jan 16, 2025 | 15.58 | 15.59 | 15.04 | 15.09 | 14.82 | -1.24% | 3,345,987 |