Skip to main content
Gold Fields Limited (GFI)
NYSE: GFI · Real-Time Price · USD
13.79
+0.21 (1.55%)
Dec 20, 2024, 4:00 PM EST - Market closed

Gold Fields Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202413.8714.0113.7013.7913.791.55%6,411,156
Dec 19, 202413.6713.8413.5113.5813.58-0.51%2,325,477
Dec 18, 202414.0514.1813.5713.6513.65-1.80%2,522,063
Dec 17, 202413.9314.0013.7413.9013.90-2.39%2,522,340
Dec 16, 202414.3314.4014.1414.2414.24-1.04%1,654,378
Dec 13, 202414.5714.6214.2114.3914.39-2.04%1,780,191
Dec 12, 202414.7315.0014.6714.6914.69-1.34%2,800,069
Dec 11, 202414.6615.0614.6314.8914.892.20%2,277,276
Dec 10, 202414.6514.7914.4914.5714.571.25%1,663,315
Dec 9, 202414.7214.7814.3114.3914.393.60%3,334,253
Dec 6, 202414.0614.2113.8513.8913.89-1.70%1,762,531
Dec 5, 202414.1714.2514.0314.1314.13-0.70%1,607,100
Dec 4, 202414.3914.5414.1414.2314.23-1.86%2,339,127
Dec 3, 202414.2414.5314.1714.5014.502.62%2,391,864
Dec 2, 202414.2814.3714.1114.1314.13-2.48%1,931,698
Nov 29, 202414.2814.5514.1314.4914.49-0.48%2,004,753
Nov 27, 202414.6714.7814.4014.5614.56-1.02%2,418,279
Nov 26, 202414.6414.7414.4914.7114.71-0.14%1,607,988
Nov 25, 202414.7814.8514.5414.7314.73-3.35%2,816,398
Nov 22, 202415.4515.5115.1715.2415.241.13%2,423,302
Nov 21, 202415.2315.2414.8615.0715.070.87%2,406,595
Nov 20, 202414.9515.0614.7214.9414.94-0.33%2,453,170
Nov 19, 202415.0415.0714.6614.9914.993.09%3,716,832
Nov 18, 202414.4614.5514.3214.5414.546.44%3,042,529
Nov 15, 202413.7013.8513.5713.6613.66-0.44%3,098,424
Nov 14, 202413.2513.8913.2213.7213.720.29%4,398,081
Nov 13, 202413.9714.0513.6813.6813.68-2.43%3,542,371
Nov 12, 202413.6914.0513.6614.0214.02-3.11%5,413,875
Nov 11, 202414.8114.9714.3014.4714.47-8.42%4,098,492
Nov 8, 202416.0116.0515.5115.8015.80-2.71%3,092,554
Nov 7, 202416.3016.4616.0116.2416.242.53%2,689,973
Nov 6, 202415.5116.0015.4015.8415.84-3.77%3,614,023
Nov 5, 202416.5216.6816.3716.4616.461.79%1,761,242
Nov 4, 202416.2716.4516.1216.1716.17-0.37%1,619,709
Nov 1, 202416.6916.8516.2216.2316.23-1.52%1,852,157
Oct 31, 202416.6616.7416.3116.4816.48-3.57%3,242,908
Oct 30, 202417.5217.5316.9817.0917.09-0.29%4,298,666
Oct 29, 202417.3617.4017.0817.1417.14-0.58%4,434,126
Oct 28, 202417.2117.3917.1717.2417.24-1.54%2,157,961
Oct 25, 202417.5917.8617.4617.5117.51-2.01%3,101,911
Oct 24, 202417.9017.9517.4417.8717.87-0.45%2,693,349
Oct 23, 202418.0418.2117.7317.9517.95-5.08%3,594,786
Oct 22, 202418.4118.9618.4118.9118.913.16%2,858,602
Oct 21, 202418.5018.7318.2418.3318.331.72%2,402,166
Oct 18, 202417.4018.1617.3418.0218.024.52%3,438,197
Oct 17, 202416.9617.4416.8517.2417.245.44%3,833,248
Oct 16, 202416.2816.6916.2516.3516.354.21%3,007,211
Oct 15, 202415.7315.7915.5615.6915.690.58%1,745,498
Oct 14, 202415.4515.6715.3615.6015.601.30%2,050,549
Oct 11, 202415.6215.6915.3915.4015.40-1.16%2,189,336
Oct 10, 202415.2515.6215.0815.5815.583.25%3,466,526
Oct 9, 202414.9415.1114.9115.0915.09-1.18%2,294,876
Oct 8, 202415.1515.3015.0715.2715.27-0.52%2,434,666
Oct 7, 202415.4015.5015.2915.3515.35-1.10%1,792,166
Oct 4, 202415.5915.7015.4515.5215.52-0.96%1,875,083
Oct 3, 202415.6415.8015.5515.6715.67-2.43%2,012,386
Oct 2, 202416.0316.1115.8916.0616.06-1.77%2,241,445
Oct 1, 202415.8216.3815.7816.3516.356.51%3,209,867
Sep 30, 202415.7615.7615.2215.3515.35-5.48%4,340,786
Sep 27, 202416.4116.4916.1716.2416.240.50%3,971,432
Sep 26, 202416.1016.2715.2116.1616.163.00%2,864,268
Sep 25, 202415.6815.7815.6115.6915.690.71%2,289,924
Sep 24, 202415.5715.6515.1815.5815.580.45%2,520,723
Sep 23, 202415.4315.7515.3615.5115.512.38%3,134,197
Sep 20, 202415.1115.2314.8915.1515.153.06%5,263,145
Sep 19, 202414.8214.9414.4714.7014.702.30%2,291,298
Sep 18, 202414.6415.1914.3414.3714.37-0.55%3,659,510
Sep 17, 202414.5014.7614.3814.4514.45-0.48%3,014,549
Sep 16, 202414.5014.8314.4214.5214.522.18%3,757,227
Sep 13, 202414.3114.3414.1214.2114.211.43%3,375,289
Sep 12, 202413.6314.1013.6014.0113.853.39%3,952,581
Sep 11, 202413.3113.5813.1613.5513.39-0.22%2,186,225
Sep 10, 202413.4513.6113.2513.5813.420.89%2,073,011
Sep 9, 202413.4513.5313.3413.4613.300.90%1,347,104
Sep 6, 202413.5613.6013.3413.3413.18-1.84%1,839,571
Sep 5, 202413.8014.0013.5813.5913.430.30%2,471,907
Sep 4, 202413.4513.6913.4513.5513.39-1.45%2,855,393
Sep 3, 202413.8313.8713.5213.7513.590.07%3,549,534
Aug 30, 202413.8613.9913.7213.7413.58-2.35%3,575,501
Aug 29, 202414.3114.3414.0314.0713.900.07%2,573,260
Aug 28, 202414.0514.2014.0014.0613.90-1.95%3,008,111
Aug 27, 202414.2014.4914.0814.3414.170.63%2,538,714
Aug 26, 202414.5814.5914.1114.2514.08-1.86%4,018,385
Aug 23, 202414.7814.7814.1814.5214.35-7.87%11,365,918
Aug 22, 202415.9416.0215.6315.7615.58-5.40%5,524,848
Aug 21, 202416.7416.7916.2516.6616.46-3.14%3,551,417
Aug 20, 202417.4217.6317.1317.2017.000.29%4,180,991
Aug 19, 202416.6017.2116.5517.1516.952.45%3,541,608
Aug 16, 202416.3716.8116.2516.7416.543.72%4,809,460
Aug 15, 202416.2316.2515.9316.1415.951.06%4,363,748
Aug 14, 202415.5816.0315.5715.9715.785.13%6,690,890
Aug 13, 202415.0315.3114.9615.1915.012.70%4,704,684
Aug 12, 202415.3115.4214.7814.7914.62-4.58%4,942,323
Aug 9, 202415.3715.5015.1415.5015.320.91%3,401,646
Aug 8, 202415.8215.9515.3515.3615.18-4.12%4,023,434
Aug 7, 202416.5716.6215.9216.0215.83-2.73%1,962,981
Aug 6, 202415.9616.5615.9016.4716.281.67%2,011,567
Aug 5, 202415.7516.3415.3716.2016.01-1.34%2,871,387
Aug 2, 202417.2017.2116.2216.4216.23-3.18%2,836,914
Aug 1, 202417.3917.4516.8016.9616.76-1.17%2,337,258