Gold Fields Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	42.23	42.93	42.21	42.47	42.47	0.78%	2,251,637
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
Sep 16, 2025	38.95	39.04	37.91	38.37	38.37	-1.18%	2,947,226
Sep 15, 2025	37.43	39.04	37.38	38.83	38.83	3.27%	3,291,207
Sep 12, 2025	37.02	38.07	36.96	37.60	37.60	-1.10%	3,574,441
Sep 11, 2025	36.71	38.04	36.60	38.02	37.62	2.87%	2,860,126
Sep 10, 2025	36.45	37.68	36.42	36.96	36.57	3.44%	3,804,398
Sep 9, 2025	35.93	36.27	35.35	35.73	35.36	0.34%	3,394,778
Sep 8, 2025	35.45	35.82	35.04	35.61	35.24	3.64%	3,926,387
Sep 5, 2025	34.65	34.80	34.04	34.36	34.00	2.87%	3,109,982
Sep 4, 2025	33.58	34.54	33.31	33.40	33.05	-4.57%	3,528,558
Sep 3, 2025	35.13	35.39	34.74	35.00	34.63	1.77%	3,724,950
Sep 2, 2025	33.80	34.68	33.38	34.39	34.03	2.72%	5,184,795
Aug 29, 2025	32.28	33.57	32.28	33.48	33.13	4.23%	4,304,481
Aug 28, 2025	32.30	32.49	31.76	32.12	31.78	-2.19%	2,811,961
Aug 27, 2025	32.60	32.98	32.40	32.84	32.50	-0.88%	3,195,128
Aug 26, 2025	32.26	33.18	32.21	33.13	32.78	2.47%	2,966,559
Aug 25, 2025	32.06	32.47	31.77	32.33	31.99	3.89%	4,010,756
Aug 22, 2025	30.35	31.56	29.56	31.12	30.79	2.84%	4,161,830
Aug 21, 2025	30.18	30.78	30.10	30.26	29.94	1.27%	3,038,850
Aug 20, 2025	29.35	29.92	29.24	29.88	29.57	1.94%	3,290,449
Aug 19, 2025	30.00	30.15	29.30	29.31	29.00	-2.23%	1,732,921
Aug 18, 2025	29.99	30.15	29.67	29.98	29.67	-0.20%	1,483,139
Aug 15, 2025	29.52	30.20	29.35	30.04	29.72	0.97%	1,785,053
Aug 14, 2025	30.00	30.47	29.62	29.75	29.44	-1.62%	2,479,680
Aug 13, 2025	31.17	31.30	30.04	30.24	29.92	-3.60%	3,740,043
Aug 12, 2025	31.52	31.65	30.98	31.37	31.04	0.80%	2,591,222
Aug 11, 2025	30.55	31.39	30.46	31.12	30.79	-0.54%	2,696,650
Aug 8, 2025	31.38	31.57	30.82	31.29	30.96	0.51%	2,585,176
Aug 7, 2025	31.56	31.77	30.99	31.13	30.80	1.17%	3,734,118
Aug 6, 2025	30.13	30.80	30.13	30.77	30.45	1.99%	4,205,049
Aug 5, 2025	28.58	30.47	28.37	30.17	29.85	6.61%	5,999,031
Aug 4, 2025	26.65	28.38	26.20	28.30	28.00	10.59%	6,145,762
Aug 1, 2025	25.31	25.74	24.78	25.59	25.32	5.05%	3,740,976
Jul 31, 2025	24.36	24.52	24.11	24.36	24.10	-0.41%	1,787,638
Jul 30, 2025	24.90	25.18	24.27	24.46	24.20	-3.40%	2,560,724
Jul 29, 2025	24.65	25.33	24.50	25.32	25.05	2.84%	1,900,737
Jul 28, 2025	24.77	24.78	24.29	24.62	24.36	-0.24%	2,228,445