Gold Fields Limited (GFI)
NYSE: GFI · Real-Time Price · USD
20.17
-0.62 (-2.98%)
May 16, 2025, 10:20 AM - Market open
Gold Fields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 20.35 | 20.79 | 20.14 | 20.79 | 20.79 | 3.79% | 3,511,650 |
| May 14, 2025 | 19.46 | 20.14 | 19.35 | 20.03 | 20.03 | -0.74% | 4,171,149 |
| May 13, 2025 | 20.13 | 20.21 | 19.85 | 20.18 | 20.18 | -0.05% | 6,837,158 |
| May 12, 2025 | 20.60 | 20.89 | 20.07 | 20.19 | 20.19 | -10.47% | 5,198,184 |
| May 9, 2025 | 22.54 | 22.64 | 21.96 | 22.55 | 22.55 | 1.90% | 2,697,918 |
| May 8, 2025 | 22.61 | 22.67 | 22.05 | 22.13 | 22.13 | -3.66% | 2,642,708 |
| May 7, 2025 | 22.80 | 23.21 | 22.71 | 22.97 | 22.97 | -1.96% | 3,562,277 |
| May 6, 2025 | 23.10 | 23.50 | 22.93 | 23.43 | 23.43 | 2.40% | 3,849,714 |
| May 5, 2025 | 22.99 | 23.09 | 22.57 | 22.88 | 22.88 | 7.92% | 4,089,573 |
| May 2, 2025 | 21.92 | 22.01 | 21.02 | 21.20 | 21.20 | -0.56% | 3,816,779 |
| May 1, 2025 | 21.67 | 21.76 | 21.09 | 21.32 | 21.32 | -5.41% | 3,855,819 |
| Apr 30, 2025 | 22.20 | 22.59 | 22.16 | 22.54 | 22.54 | 2.22% | 2,979,135 |
| Apr 29, 2025 | 22.29 | 22.31 | 21.91 | 22.05 | 22.05 | -1.30% | 2,428,830 |
| Apr 28, 2025 | 21.65 | 22.34 | 21.61 | 22.34 | 22.34 | 2.48% | 2,621,129 |
| Apr 25, 2025 | 21.50 | 21.91 | 21.42 | 21.80 | 21.80 | -2.77% | 4,037,370 |
| Apr 24, 2025 | 22.51 | 22.53 | 22.13 | 22.42 | 22.42 | 0.99% | 3,252,622 |
| Apr 23, 2025 | 21.53 | 22.31 | 21.48 | 22.20 | 22.20 | -5.09% | 7,405,457 |
| Apr 22, 2025 | 24.70 | 24.74 | 23.18 | 23.39 | 23.39 | -2.95% | 6,503,679 |
| Apr 21, 2025 | 25.10 | 25.11 | 23.85 | 24.10 | 24.10 | 0.46% | 3,509,028 |
| Apr 17, 2025 | 24.15 | 24.36 | 23.86 | 23.99 | 23.99 | -2.76% | 4,860,233 |
| Apr 16, 2025 | 25.42 | 25.52 | 24.41 | 24.67 | 24.67 | 3.35% | 4,487,232 |
| Apr 15, 2025 | 24.07 | 24.14 | 23.55 | 23.87 | 23.87 | 0.76% | 2,788,869 |
| Apr 14, 2025 | 23.39 | 23.88 | 22.97 | 23.69 | 23.69 | -3.54% | 5,712,456 |
| Apr 11, 2025 | 24.85 | 25.01 | 24.38 | 24.56 | 24.56 | 4.96% | 6,421,564 |
| Apr 10, 2025 | 22.23 | 23.73 | 22.10 | 23.40 | 23.40 | 8.58% | 6,635,937 |
| Apr 9, 2025 | 21.47 | 22.08 | 20.89 | 21.55 | 21.55 | 7.53% | 6,766,934 |
| Apr 8, 2025 | 20.97 | 21.03 | 19.85 | 20.04 | 20.04 | -1.67% | 5,632,249 |
| Apr 7, 2025 | 19.64 | 21.07 | 19.41 | 20.38 | 20.38 | 2.21% | 8,028,888 |
| Apr 4, 2025 | 21.17 | 21.46 | 19.90 | 19.94 | 19.94 | -11.96% | 7,947,449 |
| Apr 3, 2025 | 21.52 | 22.99 | 21.44 | 22.65 | 22.65 | -0.35% | 4,940,549 |
| Apr 2, 2025 | 22.76 | 22.86 | 22.37 | 22.73 | 22.73 | -0.13% | 3,370,879 |
| Apr 1, 2025 | 22.65 | 23.02 | 22.44 | 22.76 | 22.76 | 3.03% | 4,687,045 |
| Mar 31, 2025 | 22.29 | 22.40 | 21.58 | 22.09 | 22.09 | 0.82% | 4,782,158 |
| Mar 28, 2025 | 22.11 | 22.80 | 21.80 | 21.91 | 21.91 | 4.53% | 6,437,023 |
| Mar 27, 2025 | 20.75 | 20.98 | 20.58 | 20.96 | 20.96 | 1.75% | 3,557,862 |
| Mar 26, 2025 | 20.66 | 20.78 | 20.50 | 20.60 | 20.60 | -0.24% | 1,943,610 |
| Mar 25, 2025 | 20.81 | 20.99 | 20.59 | 20.65 | 20.65 | 0.39% | 3,148,105 |
| Mar 24, 2025 | 21.00 | 21.19 | 20.46 | 20.57 | 20.57 | -4.81% | 4,922,832 |
| Mar 21, 2025 | 21.60 | 21.77 | 21.34 | 21.61 | 21.61 | -1.14% | 5,781,535 |
| Mar 20, 2025 | 21.79 | 22.19 | 21.74 | 21.86 | 21.86 | -0.09% | 3,056,620 |
| Mar 19, 2025 | 21.73 | 22.02 | 21.55 | 21.88 | 21.88 | 2.67% | 3,514,000 |
| Mar 18, 2025 | 21.48 | 21.50 | 21.10 | 21.31 | 21.31 | 3.20% | 4,145,364 |
| Mar 17, 2025 | 20.09 | 20.71 | 20.05 | 20.65 | 20.65 | 2.33% | 3,167,522 |
| Mar 14, 2025 | 20.70 | 20.74 | 20.06 | 20.18 | 20.18 | -2.75% | 3,549,839 |
| Mar 13, 2025 | 20.16 | 20.83 | 20.08 | 20.75 | 20.37 | 2.82% | 4,053,045 |
| Mar 12, 2025 | 19.89 | 20.28 | 19.87 | 20.18 | 19.81 | -1.70% | 3,056,962 |
| Mar 11, 2025 | 20.00 | 20.63 | 19.99 | 20.53 | 20.16 | 3.63% | 4,733,090 |
| Mar 10, 2025 | 19.96 | 20.20 | 19.70 | 19.81 | 19.45 | -1.88% | 3,840,333 |
| Mar 7, 2025 | 19.74 | 20.40 | 19.66 | 20.19 | 19.82 | 4.50% | 4,246,979 |
| Mar 6, 2025 | 19.22 | 19.57 | 19.21 | 19.32 | 18.97 | -0.62% | 2,051,532 |