December 15th, 2015

Gold Fields Ltd (NY: GFI )

8.580 USD +0.040 (+0.47%)
Streaming Delayed Price Updated: 8:52 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 8.520 8.690 8.350 8.540 14,439,078 -0.63(-6.87%)
Nov 23, 2020 9.260 9.380 9.010 9.170 7,734,982 -0.48(-4.97%)
Nov 20, 2020 9.620 9.800 9.560 9.650 5,007,500 +0.13(+1.37%)
Nov 19, 2020 9.380 9.630 9.305 9.520 6,323,251 -0.21(-2.16%)
Nov 18, 2020 10.01 10.07 9.710 9.730 5,526,337 -0.33(-3.28%)
Nov 17, 2020 10.20 10.33 10.06 10.06 4,132,310 -0.10(-0.98%)
Nov 16, 2020 10.46 10.52 10.16 10.16 7,768,539 -0.47(-4.42%)
Nov 13, 2020 10.65 10.82 10.52 10.63 3,878,000 +0.19(+1.82%)
Nov 12, 2020 10.59 10.73 10.41 10.44 6,605,830 -0.18(-1.69%)
Nov 11, 2020 10.77 10.85 10.47 10.62 8,243,881 -0.37(-3.37%)
Nov 10, 2020 11.43 11.51 10.96 10.99 6,054,516 -0.18(-1.61%)
Nov 09, 2020 11.42 11.49 10.71 11.17 8,486,834 -1.71(-13.28%)
Nov 06, 2020 12.84 12.90 12.58 12.88 5,812,400 +0.20(+1.58%)
Nov 05, 2020 12.22 12.90 12.10 12.68 8,005,863 +1.35(+11.92%)
Nov 04, 2020 11.62 11.78 11.29 11.33 3,450,723 -0.49(-4.15%)
Nov 03, 2020 11.93 12.01 11.77 11.82 3,180,793 +0.04(+0.34%)
Nov 02, 2020 11.21 11.83 11.18 11.78 4,490,770 +0.85(+7.78%)
Oct 30, 2020 10.73 10.95 10.57 10.93 4,884,800 +0.13(+1.20%)
Oct 29, 2020 10.56 10.96 10.46 10.80 3,786,785 +0.05(+0.47%)
Oct 28, 2020 10.99 11.04 10.63 10.75 4,957,251 -0.90(-7.73%)
Oct 27, 2020 11.52 11.67 11.38 11.65 3,449,295 +0.13(+1.13%)
Oct 26, 2020 11.44 11.73 11.44 11.52 3,118,100 -0.06(-0.52%)
Oct 23, 2020 11.59 11.64 11.32 11.58 5,905,200 -0.13(-1.11%)
Oct 22, 2020 11.85 11.89 11.44 11.71 4,997,267 -0.63(-5.11%)
Oct 21, 2020 12.40 12.71 12.28 12.34 3,210,979 +0.02(+0.16%)
Oct 20, 2020 12.07 12.34 12.04 12.32 3,001,028 +0.20(+1.65%)
Oct 19, 2020 12.48 12.51 12.07 12.12 2,922,522 -0.29(-2.34%)
Oct 16, 2020 12.65 12.66 12.33 12.41 3,209,400 -0.33(-2.59%)
Oct 15, 2020 12.67 12.83 12.56 12.74 2,680,339 -0.27(-2.08%)
Oct 14, 2020 13.10 13.13 12.84 13.01 5,629,109 +0.33(+2.60%)
Oct 13, 2020 12.63 12.78 12.40 12.68 4,855,147 -0.23(-1.78%)
Oct 12, 2020 13.00 13.07 12.76 12.91 3,456,864 -0.26(-1.97%)
Oct 09, 2020 12.71 13.21 12.70 13.17 5,570,500 +0.89(+7.25%)
Oct 08, 2020 12.09 12.31 11.99 12.28 3,381,646 +0.42(+3.54%)
Oct 07, 2020 11.80 12.04 11.63 11.86 4,406,368 -0.01(-0.08%)
Oct 06, 2020 12.46 12.55 11.87 11.87 6,425,033 -0.44(-3.57%)
Oct 05, 2020 12.31 12.63 12.22 12.31 4,736,493 +0.19(+1.57%)
Oct 02, 2020 12.23 12.44 12.07 12.12 2,744,000 -0.28(-2.26%)
Oct 01, 2020 12.41 12.54 12.21 12.40 3,976,735 +0.11(+0.90%)
Sep 30, 2020 12.37 12.41 12.02 12.29 4,961,592 -0.20(-1.60%)
Sep 29, 2020 12.12 12.60 11.97 12.49 5,780,369 +0.60(+5.05%)
Sep 28, 2020 12.09 12.11 11.71 11.89 4,078,758 +0.23(+1.97%)
Sep 25, 2020 11.53 11.81 11.47 11.66 3,556,600 -0.05(-0.43%)
Sep 24, 2020 11.16 11.81 11.01 11.71 6,927,159 +0.34(+2.99%)
Sep 23, 2020 12.10 12.20 11.31 11.37 10,910,959 -0.92(-7.49%)
Sep 22, 2020 12.33 12.47 12.11 12.29 5,924,737 +0.03(+0.24%)
Sep 21, 2020 12.58 12.86 12.15 12.26 7,443,683 -0.83(-6.34%)
Sep 18, 2020 13.72 13.86 13.09 13.09 11,218,700 -0.63(-4.59%)
Sep 17, 2020 13.50 13.84 13.39 13.72 7,957,821 -0.74(-5.12%)
Sep 16, 2020 14.61 14.72 14.31 14.46 6,439,304 -0.02(-0.14%)
Sep 15, 2020 14.79 14.90 14.40 14.48 10,870,116 -0.06(-0.41%)
Sep 14, 2020 13.33 14.62 13.31 14.54 17,347,769 +1.67(+12.98%)
Sep 11, 2020 13.18 13.45 12.84 12.87 4,610,400 -0.22(-1.68%)
Sep 10, 2020 13.39 13.49 12.90 13.09 6,875,586 -0.31(-2.31%)
Sep 09, 2020 12.75 13.45 12.73 13.40 7,516,972 +0.85(+6.77%)
Sep 08, 2020 12.04 12.57 11.88 12.55 10,503,962 -0.02(-0.16%)
Sep 04, 2020 12.34 12.62 11.79 12.57 7,986,900 +0.15(+1.21%)
Sep 03, 2020 12.15 12.42 11.85 12.42 6,595,518 +0.03(+0.24%)
Sep 02, 2020 12.27 12.39 11.92 12.39 5,670,777 -0.21(-1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.