Gold Fields Limited (GFI)
NYSE: GFI · Real-Time Price · USD
24.22
+0.24 (1.00%)
At close: Jul 18, 2025, 4:00 PM
24.13
-0.09 (-0.37%)
After-hours: Jul 18, 2025, 7:15 PM EDT
Gold Fields Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 25, 2025 | 23.66 | 24.17 | 23.63 | 24.01 | 24.01 | 0.71% | 1,988,916 |
Jun 24, 2025 | 23.66 | 23.99 | 23.10 | 23.84 | 23.84 | -3.36% | 3,400,981 |
Jun 23, 2025 | 24.16 | 24.97 | 24.10 | 24.67 | 24.67 | 1.15% | 2,440,686 |
Jun 20, 2025 | 24.39 | 24.81 | 24.25 | 24.39 | 24.39 | 0.29% | 5,243,839 |
Jun 18, 2025 | 24.16 | 24.71 | 24.00 | 24.32 | 24.32 | 0.12% | 1,977,717 |
Jun 17, 2025 | 24.52 | 24.63 | 24.08 | 24.29 | 24.29 | -2.14% | 3,256,237 |
Jun 16, 2025 | 25.38 | 25.66 | 24.73 | 24.82 | 24.82 | -3.46% | 3,011,133 |
Jun 13, 2025 | 25.36 | 25.71 | 25.18 | 25.71 | 25.71 | 1.86% | 3,450,167 |
Jun 12, 2025 | 25.04 | 25.32 | 24.83 | 25.24 | 25.24 | 3.66% | 2,390,262 |
Jun 11, 2025 | 24.11 | 24.35 | 23.91 | 24.35 | 24.35 | 0.54% | 3,448,790 |
Jun 10, 2025 | 25.15 | 25.18 | 24.10 | 24.22 | 24.22 | -1.78% | 2,988,792 |
Jun 9, 2025 | 24.49 | 24.82 | 24.42 | 24.66 | 24.66 | 0.08% | 1,558,529 |
Jun 6, 2025 | 25.31 | 25.66 | 24.51 | 24.64 | 24.64 | -3.07% | 3,314,062 |
Jun 5, 2025 | 25.88 | 26.36 | 25.25 | 25.42 | 25.42 | 1.52% | 4,368,252 |
Jun 4, 2025 | 25.16 | 25.19 | 24.72 | 25.04 | 25.04 | 0.85% | 2,910,489 |
Jun 3, 2025 | 24.81 | 24.93 | 24.49 | 24.83 | 24.83 | -1.43% | 2,653,200 |
Jun 2, 2025 | 23.94 | 25.33 | 23.77 | 25.19 | 25.19 | 9.52% | 4,192,835 |
May 30, 2025 | 22.59 | 23.01 | 22.39 | 23.00 | 23.00 | -0.04% | 3,023,783 |
May 29, 2025 | 23.29 | 23.36 | 22.86 | 23.01 | 23.01 | 1.28% | 2,822,909 |
May 28, 2025 | 22.55 | 22.74 | 22.40 | 22.72 | 22.72 | 2.53% | 2,021,482 |
May 27, 2025 | 21.87 | 22.26 | 21.80 | 22.16 | 22.16 | -4.03% | 3,397,916 |
May 23, 2025 | 23.00 | 23.17 | 22.61 | 23.09 | 23.09 | 4.76% | 2,867,327 |
May 22, 2025 | 21.88 | 22.22 | 21.57 | 22.04 | 22.04 | 0.09% | 2,293,868 |
May 21, 2025 | 22.05 | 22.37 | 21.85 | 22.02 | 22.02 | 0.14% | 2,684,480 |
May 20, 2025 | 21.19 | 22.01 | 21.19 | 21.99 | 21.99 | 3.34% | 2,837,227 |
May 19, 2025 | 21.16 | 21.31 | 20.90 | 21.28 | 21.28 | 3.10% | 2,468,413 |
May 16, 2025 | 20.08 | 20.65 | 20.08 | 20.64 | 20.64 | -0.72% | 3,508,101 |
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 |