Gold Fields Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	40.37	41.08	39.79	40.71	40.71	0.30%	2,345,607
Nov 24, 2025	38.30	40.65	38.15	40.59	40.59	5.57%	3,626,256
Nov 21, 2025	37.79	39.32	37.57	38.45	38.45	1.32%	3,444,860
Nov 20, 2025	39.86	40.73	37.75	37.95	37.95	-6.46%	4,252,973
Nov 19, 2025	41.43	42.03	39.94	40.57	40.57	1.70%	4,036,263
Nov 18, 2025	39.96	40.55	39.13	39.89	39.89	1.48%	3,547,638
Nov 17, 2025	40.22	41.27	39.06	39.31	39.31	-3.70%	3,207,280
Nov 14, 2025	40.11	41.36	39.88	40.82	40.82	-1.14%	2,233,648
Nov 13, 2025	43.38	43.38	41.08	41.29	41.29	-3.66%	3,614,799
Nov 12, 2025	40.97	43.56	40.91	42.86	42.86	1.01%	5,799,652
Nov 11, 2025	42.47	43.01	41.57	42.43	42.43	0.35%	3,861,990
Nov 10, 2025	41.06	42.59	40.78	42.28	42.28	8.47%	4,778,069
Nov 7, 2025	38.65	39.45	38.46	38.98	38.98	3.26%	4,233,704
Nov 6, 2025	38.61	39.32	37.63	37.75	37.75	-1.07%	3,352,363
Nov 5, 2025	37.89	38.65	37.49	38.16	38.16	6.95%	4,816,098
Nov 4, 2025	36.17	36.55	35.46	35.68	35.68	-6.11%	5,283,706
Nov 3, 2025	38.14	38.55	37.61	38.00	38.00	-1.07%	2,592,263
Oct 31, 2025	39.02	39.38	38.39	38.41	38.41	-0.95%	2,930,698
Oct 30, 2025	38.15	39.24	38.03	38.78	38.78	1.41%	2,731,598
Oct 29, 2025	39.86	39.86	37.73	38.24	38.24	-0.75%	3,565,981
Oct 28, 2025	36.92	38.76	36.80	38.53	38.53	2.66%	4,079,646
Oct 27, 2025	37.83	38.27	36.37	37.53	37.53	-6.87%	6,526,146
Oct 24, 2025	40.38	41.18	40.08	40.30	40.30	-2.18%	3,262,075
Oct 23, 2025	40.89	41.54	40.26	41.20	41.20	4.04%	3,641,573
Oct 22, 2025	37.41	39.82	37.17	39.60	39.60	2.35%	6,840,689
Oct 21, 2025	39.89	40.08	38.34	38.69	38.69	-11.59%	6,820,116
Oct 20, 2025	43.33	44.44	42.71	43.76	43.76	1.44%	3,428,706
Oct 17, 2025	44.82	44.85	41.90	43.14	43.14	-7.46%	4,745,883
Oct 16, 2025	44.80	47.18	44.58	46.62	46.62	6.46%	4,887,684
Oct 15, 2025	42.36	44.15	41.63	43.79	43.79	3.87%	3,588,861
Oct 14, 2025	42.38	43.34	41.85	42.16	42.16	-3.37%	3,601,660
Oct 13, 2025	42.44	43.70	42.22	43.63	43.63	6.41%	3,411,227
Oct 10, 2025	40.11	41.11	39.78	41.00	41.00	2.55%	4,152,990
Oct 9, 2025	43.22	43.49	39.30	39.98	39.98	-7.86%	4,571,012
Oct 8, 2025	43.12	43.66	42.46	43.39	43.39	3.68%	2,483,923
Oct 7, 2025	42.35	42.38	41.20	41.85	41.85	-1.46%	2,605,683
Oct 6, 2025	42.23	42.93	42.21	42.47	42.47	0.78%	2,258,828
Oct 3, 2025	42.22	42.58	41.72	42.14	42.14	-0.28%	2,240,707
Oct 2, 2025	42.86	43.13	40.55	42.26	42.26	1.25%	3,438,628
Oct 1, 2025	42.10	42.79	41.39	41.74	41.74	-0.52%	2,896,372
Sep 30, 2025	41.21	42.56	41.10	41.96	41.96	1.25%	3,210,656
Sep 29, 2025	42.00	42.24	41.08	41.44	41.44	1.44%	3,130,421
Sep 26, 2025	40.15	40.86	39.85	40.85	40.85	3.86%	3,454,245
Sep 25, 2025	39.89	40.20	38.84	39.33	39.33	-2.33%	4,257,884
Sep 24, 2025	41.90	42.12	40.24	40.27	40.27	-3.64%	3,345,054
Sep 23, 2025	42.10	42.74	41.78	41.79	41.79	-1.21%	5,115,164
Sep 22, 2025	41.92	42.30	41.23	42.30	42.30	2.37%	4,505,441
Sep 19, 2025	38.15	41.46	38.07	41.32	41.32	9.11%	6,093,969
Sep 18, 2025	37.20	38.03	37.07	37.87	37.87	-0.29%	4,279,471
Sep 17, 2025	37.72	38.94	37.61	37.98	37.98	-1.02%	3,882,476