Gold Fields Limited (GFI)
NYSE: GFI · Real-Time Price · USD
34.36
+0.96 (2.87%)
At close: Sep 5, 2025, 4:00 PM
34.32
-0.04 (-0.12%)
After-hours: Sep 5, 2025, 7:55 PM EDT
Gold Fields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 34.65 | 34.80 | 34.04 | 34.36 | 34.36 | 2.87% | 3,101,249 |
| Sep 4, 2025 | 33.58 | 34.54 | 33.31 | 33.40 | 33.40 | -4.57% | 3,528,558 |
| Sep 3, 2025 | 35.13 | 35.39 | 34.74 | 35.00 | 35.00 | 1.77% | 3,724,950 |
| Sep 2, 2025 | 33.80 | 34.68 | 33.38 | 34.39 | 34.39 | 2.72% | 5,184,795 |
| Aug 29, 2025 | 32.28 | 33.57 | 32.28 | 33.48 | 33.48 | 4.23% | 4,304,481 |
| Aug 28, 2025 | 32.30 | 32.49 | 31.76 | 32.12 | 32.12 | -2.19% | 2,811,961 |
| Aug 27, 2025 | 32.60 | 32.98 | 32.40 | 32.84 | 32.84 | -0.88% | 3,195,128 |
| Aug 26, 2025 | 32.26 | 33.18 | 32.21 | 33.13 | 33.13 | 2.47% | 2,966,559 |
| Aug 25, 2025 | 32.06 | 32.47 | 31.77 | 32.33 | 32.33 | 3.89% | 4,010,756 |
| Aug 22, 2025 | 30.35 | 31.56 | 29.56 | 31.12 | 31.12 | 2.84% | 4,161,830 |
| Aug 21, 2025 | 30.18 | 30.78 | 30.10 | 30.26 | 30.26 | 1.27% | 3,038,850 |
| Aug 20, 2025 | 29.35 | 29.92 | 29.24 | 29.88 | 29.88 | 1.94% | 3,290,449 |
| Aug 19, 2025 | 30.00 | 30.15 | 29.30 | 29.31 | 29.31 | -2.23% | 1,732,921 |
| Aug 18, 2025 | 29.99 | 30.15 | 29.67 | 29.98 | 29.98 | -0.20% | 1,483,139 |
| Aug 15, 2025 | 29.52 | 30.20 | 29.35 | 30.04 | 30.04 | 0.97% | 1,785,053 |
| Aug 14, 2025 | 30.00 | 30.47 | 29.62 | 29.75 | 29.75 | -1.62% | 2,479,680 |
| Aug 13, 2025 | 31.17 | 31.30 | 30.04 | 30.24 | 30.24 | -3.60% | 3,740,043 |
| Aug 12, 2025 | 31.52 | 31.65 | 30.98 | 31.37 | 31.37 | 0.80% | 2,591,222 |
| Aug 11, 2025 | 30.55 | 31.39 | 30.46 | 31.12 | 31.12 | -0.54% | 2,696,650 |
| Aug 8, 2025 | 31.38 | 31.57 | 30.82 | 31.29 | 31.29 | 0.51% | 2,585,176 |
| Aug 7, 2025 | 31.56 | 31.77 | 30.99 | 31.13 | 31.13 | 1.17% | 3,734,118 |
| Aug 6, 2025 | 30.13 | 30.80 | 30.13 | 30.77 | 30.77 | 1.99% | 4,205,049 |
| Aug 5, 2025 | 28.58 | 30.47 | 28.37 | 30.17 | 30.17 | 6.61% | 5,999,031 |
| Aug 4, 2025 | 26.65 | 28.38 | 26.20 | 28.30 | 28.30 | 10.59% | 6,145,762 |
| Aug 1, 2025 | 25.31 | 25.74 | 24.78 | 25.59 | 25.59 | 5.05% | 3,740,976 |
| Jul 31, 2025 | 24.36 | 24.52 | 24.11 | 24.36 | 24.36 | -0.41% | 1,787,638 |
| Jul 30, 2025 | 24.90 | 25.18 | 24.27 | 24.46 | 24.46 | -3.40% | 2,560,724 |
| Jul 29, 2025 | 24.65 | 25.33 | 24.50 | 25.32 | 25.32 | 2.84% | 1,900,737 |
| Jul 28, 2025 | 24.77 | 24.78 | 24.29 | 24.62 | 24.62 | -0.24% | 2,228,445 |
| Jul 25, 2025 | 23.90 | 24.80 | 23.86 | 24.68 | 24.68 | 0.12% | 3,941,250 |
| Jul 24, 2025 | 24.51 | 24.88 | 24.10 | 24.65 | 24.65 | -2.03% | 1,814,896 |
| Jul 23, 2025 | 25.50 | 25.65 | 25.06 | 25.16 | 25.16 | -2.44% | 2,492,636 |
| Jul 22, 2025 | 25.61 | 26.07 | 25.37 | 25.79 | 25.79 | 1.38% | 2,503,825 |
| Jul 21, 2025 | 24.90 | 25.79 | 24.88 | 25.44 | 25.44 | 5.04% | 2,907,018 |
| Jul 18, 2025 | 24.74 | 24.74 | 24.08 | 24.22 | 24.22 | 1.00% | 2,483,260 |
| Jul 17, 2025 | 23.65 | 24.12 | 23.41 | 23.98 | 23.98 | 0.13% | 2,595,150 |
| Jul 16, 2025 | 24.10 | 24.23 | 23.41 | 23.95 | 23.95 | -1.32% | 2,868,928 |
| Jul 15, 2025 | 24.38 | 24.60 | 23.89 | 24.27 | 24.27 | 0.17% | 3,715,110 |
| Jul 14, 2025 | 23.85 | 24.41 | 23.82 | 24.23 | 24.23 | 0.33% | 2,111,340 |
| Jul 11, 2025 | 23.96 | 24.27 | 23.84 | 24.15 | 24.15 | 0.88% | 2,692,970 |
| Jul 10, 2025 | 23.97 | 23.97 | 23.54 | 23.94 | 23.94 | -0.33% | 1,560,521 |
| Jul 9, 2025 | 23.42 | 24.17 | 23.28 | 24.02 | 24.02 | 2.83% | 3,478,402 |
| Jul 8, 2025 | 24.74 | 24.78 | 23.24 | 23.36 | 23.36 | -5.88% | 3,691,827 |
| Jul 7, 2025 | 24.05 | 24.83 | 23.75 | 24.82 | 24.82 | 2.56% | 2,171,004 |
| Jul 3, 2025 | 23.96 | 24.26 | 23.81 | 24.20 | 24.20 | 0.46% | 1,480,465 |
| Jul 2, 2025 | 23.81 | 24.14 | 23.68 | 24.09 | 24.09 | 1.52% | 1,611,834 |
| Jul 1, 2025 | 24.18 | 24.32 | 23.64 | 23.73 | 23.73 | 0.25% | 2,901,398 |
| Jun 30, 2025 | 23.29 | 23.67 | 23.15 | 23.67 | 23.67 | 3.50% | 2,503,396 |
| Jun 27, 2025 | 22.58 | 22.89 | 22.40 | 22.87 | 22.87 | -3.99% | 4,577,440 |
| Jun 26, 2025 | 23.76 | 24.09 | 23.54 | 23.82 | 23.82 | -0.79% | 2,652,268 |