Gold Fields Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	58.46	59.03	58.07	58.72	-	0.34%	1,447,165
Feb 26, 2026	56.98	58.61	55.75	58.52	58.52	0.58%	2,468,304
Feb 25, 2026	58.69	59.36	57.82	58.18	58.18	2.23%	2,674,105
Feb 24, 2026	54.95	57.13	54.60	56.91	56.91	-0.12%	2,794,189
Feb 23, 2026	55.41	57.05	55.26	56.98	56.98	5.34%	2,694,723
Feb 20, 2026	53.10	54.36	51.68	54.09	54.09	2.37%	2,527,526
Feb 19, 2026	51.34	53.03	50.50	52.84	52.84	1.01%	1,962,959
Feb 18, 2026	52.01	53.00	51.62	52.31	52.31	1.63%	2,440,426
Feb 17, 2026	52.00	52.22	50.50	51.47	51.47	-5.73%	3,320,533
Feb 13, 2026	53.61	55.10	53.30	54.60	54.60	4.70%	2,734,627
Feb 12, 2026	56.63	57.60	52.11	52.15	52.15	-8.94%	4,312,305
Feb 11, 2026	57.07	57.52	55.41	57.27	57.27	2.56%	2,556,706
Feb 10, 2026	55.56	56.16	54.57	55.84	55.84	-0.20%	2,639,454
Feb 9, 2026	53.59	56.28	53.56	55.95	55.95	4.56%	2,401,833
Feb 6, 2026	53.35	54.57	52.99	53.51	53.51	6.91%	3,388,262
Feb 5, 2026	50.50	52.25	49.89	50.05	50.05	-4.74%	2,959,636
Feb 4, 2026	54.44	54.76	50.23	52.54	52.54	0.10%	4,341,273
Feb 3, 2026	52.32	53.56	50.78	52.49	52.49	5.09%	4,696,500
Feb 2, 2026	49.87	51.50	48.33	49.95	49.95	-0.34%	3,575,107
Jan 30, 2026	53.19	55.50	48.80	50.12	50.12	-14.49%	6,591,172
Jan 29, 2026	59.64	60.93	56.45	58.61	58.61	-4.71%	10,916,654
Jan 28, 2026	58.30	61.64	57.27	61.51	61.51	8.96%	6,175,330
Jan 27, 2026	54.63	56.55	52.96	56.45	56.45	3.24%	3,447,323
Jan 26, 2026	56.36	58.09	54.56	54.68	54.68	2.74%	4,378,692
Jan 23, 2026	52.66	53.89	52.06	53.22	53.22	1.93%	2,539,353
Jan 22, 2026	50.97	52.70	50.52	52.21	52.21	1.77%	3,170,452
Jan 21, 2026	55.39	55.39	50.81	51.30	51.30	-3.01%	4,384,579
Jan 20, 2026	53.30	53.31	51.76	52.89	52.89	7.04%	4,438,293
Jan 16, 2026	49.81	49.98	48.17	49.41	49.41	-0.86%	2,968,834
Jan 15, 2026	49.80	50.51	49.27	49.84	49.84	0.08%	3,517,390
Jan 14, 2026	50.88	50.96	48.78	49.80	49.80	0.50%	2,440,530
Jan 13, 2026	49.64	50.38	49.17	49.55	49.55	2.08%	2,538,934
Jan 12, 2026	47.77	49.60	47.43	48.54	48.54	6.24%	3,476,537
Jan 9, 2026	45.68	46.51	45.08	45.69	45.69	0.29%	2,099,705
Jan 8, 2026	44.46	45.64	44.27	45.56	45.56	-0.35%	1,880,475
Jan 7, 2026	45.25	45.81	44.07	45.72	45.72	-3.18%	2,660,206
Jan 6, 2026	46.02	47.39	45.85	47.22	47.22	6.28%	2,868,385
Jan 5, 2026	44.50	45.71	44.43	44.43	44.43	2.00%	2,884,111
Jan 2, 2026	44.29	44.31	42.10	43.56	43.56	-0.23%	1,356,623
Dec 31, 2025	43.82	44.68	43.48	43.66	43.66	-1.04%	1,414,942
Dec 30, 2025	45.24	45.41	44.05	44.12	44.12	1.19%	2,020,648
Dec 29, 2025	44.80	45.00	43.06	43.60	43.60	-6.36%	2,975,367
Dec 26, 2025	46.50	46.88	45.52	46.56	46.56	1.20%	1,156,847
Dec 24, 2025	46.45	46.64	44.95	46.01	46.01	-0.35%	885,503
Dec 23, 2025	46.66	46.74	45.64	46.17	46.17	-1.81%	3,220,705
Dec 22, 2025	46.52	47.60	46.41	47.02	47.02	4.12%	2,693,721
Dec 19, 2025	44.15	45.90	44.12	45.16	45.16	2.24%	3,531,126
Dec 18, 2025	44.14	45.42	43.88	44.17	44.17	-0.99%	3,106,555
Dec 17, 2025	44.44	45.05	43.83	44.61	44.61	1.87%	2,121,392
Dec 16, 2025	44.14	45.20	43.21	43.79	43.79	-0.34%	2,928,326