Canada markets closed

Gold Fields Limited (GFI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.45+0.07 (+0.43%)
At close: 04:00PM EDT
16.48 +0.03 (+0.18%)
After hours: 07:36PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202416.5216.5916.1516.4516.452,117,908
May 02, 202416.2016.4616.1616.3816.382,468,400
May 01, 202416.3616.8216.2216.3916.392,336,400
Apr 30, 202416.8717.1016.1616.1716.174,658,400
Apr 29, 202417.7618.1117.6017.8917.892,062,700
Apr 26, 202417.6117.8217.3717.5317.533,279,900
Apr 25, 202416.9017.5016.6917.4017.402,863,100
Apr 24, 202416.7217.0116.6916.9616.962,571,700
Apr 23, 202416.3416.9216.3116.8916.892,716,000
Apr 22, 202416.7216.9716.5116.6616.664,814,100
Apr 19, 202417.7917.9317.6117.6517.655,171,100
Apr 18, 202417.9317.9917.4617.7717.772,251,400
Apr 17, 202417.7418.0217.4517.7417.743,997,700
Apr 16, 202417.5817.6417.2617.4417.445,495,400
Apr 15, 202418.3818.3817.5017.6017.605,081,000
Apr 12, 202418.9018.9718.0018.1618.169,960,300
Apr 11, 202417.5918.2917.5218.1918.195,613,800
Apr 10, 202417.1317.6017.0417.2817.287,098,500
Apr 09, 202417.9718.0717.7018.0618.065,148,000
Apr 08, 202417.5817.6617.2217.4017.405,585,900
Apr 05, 202416.9417.4416.7617.4017.405,205,600
Apr 04, 202416.9417.2516.6116.6816.687,007,600
Apr 03, 202416.5316.8216.2416.7616.766,628,500
Apr 02, 202416.3616.5016.0016.1616.165,511,500
Apr 01, 202416.5016.6115.8515.9515.953,665,200
Mar 28, 202416.0416.0915.7715.8915.894,043,800
Mar 27, 202415.5115.7415.4115.6115.613,029,700
Mar 26, 202415.6315.6315.2815.4215.422,743,000
Mar 25, 202415.3715.6615.1515.1515.152,099,900
Mar 22, 202415.0315.2814.9215.1215.122,110,600
Mar 21, 202415.3415.7815.1415.2015.204,226,200
Mar 20, 202414.3115.3414.2615.1415.143,607,300
Mar 19, 202414.2514.3614.0014.2314.233,008,400
Mar 18, 202414.3314.5314.2114.4114.413,613,900
Mar 15, 202414.7614.8914.5514.6814.687,268,400
Mar 14, 202414.9315.0714.5814.7914.793,503,400
Mar 14, 20240.219 Dividend
Mar 13, 202415.1715.6915.1515.4715.253,942,900
Mar 12, 202414.8915.1614.7114.9714.766,448,700
Mar 11, 202415.1715.9715.0915.7915.574,908,000
Mar 08, 202415.4315.5315.2315.2715.054,824,300
Mar 07, 202415.2115.4815.1015.4315.213,843,400
Mar 06, 202414.8615.2914.8615.0814.873,339,300
Mar 05, 202414.9715.1614.6314.7414.534,939,000
Mar 04, 202413.9114.4313.7914.4014.205,414,400
Mar 01, 202413.2513.8313.0813.8313.635,129,300
Feb 29, 202412.9713.1412.8213.0412.863,319,400
Feb 28, 202412.3912.4912.3412.4412.262,174,500
Feb 27, 202412.5712.6612.3812.4112.233,042,200
Feb 26, 202412.4012.5612.2812.5512.373,396,500
Feb 23, 202412.5213.0012.5212.9212.746,618,400
Feb 22, 202412.5313.0512.4012.7312.558,788,700
Feb 21, 202413.5513.5513.3313.5213.332,096,000
Feb 20, 202413.9413.9613.4813.6213.432,477,800
Feb 16, 202413.4313.7613.3413.5713.382,415,000
Feb 15, 202413.2913.7613.2713.4613.272,849,700
Feb 14, 202412.9013.1812.8313.0812.893,172,100
Feb 13, 202413.3113.3112.9613.0512.873,447,200
Feb 12, 202413.5113.8513.4813.7013.513,456,800
Feb 09, 202413.6013.6113.2813.4813.293,237,700
Feb 08, 202413.9314.0113.7413.7513.564,068,500
Feb 07, 202414.2614.3914.0614.0913.893,604,100
Feb 06, 202414.2714.3514.1014.2514.052,420,300
Feb 05, 202414.1514.2414.0014.1813.983,337,400
Feb 02, 202414.7614.9314.2314.5314.328,008,800
Feb 01, 202414.8915.9014.8915.8115.598,045,900
Jan 31, 202414.7015.0514.6814.8014.596,043,100
Jan 30, 202414.4814.7014.4314.6514.445,761,700
Jan 29, 202414.3314.4114.0814.4014.205,710,100
Jan 26, 202414.0814.3213.9714.0213.824,431,500
Jan 25, 202413.6513.8513.5313.6313.442,782,400
Jan 24, 202414.0214.0213.1013.4513.268,930,000
Jan 23, 202413.0913.3212.9613.3113.125,394,400
Jan 22, 202412.4312.7212.4312.6612.482,546,700
Jan 19, 202412.5412.6612.3312.6512.474,982,100
Jan 18, 202412.6712.7012.3212.4812.303,095,500
Jan 17, 202412.6612.6712.4312.5012.323,102,200
Jan 16, 202412.9913.0312.6312.6912.514,709,500
Jan 12, 202413.1413.3513.0313.2513.067,429,100
Jan 11, 202412.3812.6012.3212.4912.316,443,700
Jan 10, 202412.2912.4512.2312.3712.193,981,700
Jan 09, 202412.3512.4112.1912.3812.206,259,600
Jan 08, 202412.5912.7012.4212.6012.424,192,900
Jan 05, 202412.8013.0912.6812.7812.604,747,300
Jan 04, 202413.3313.3713.0413.1112.924,997,900
Jan 03, 202413.5213.6213.2613.3613.176,959,800
Jan 02, 202414.4914.5514.0114.0613.865,523,700
Dec 29, 202314.6714.6914.2414.4614.265,095,000
Dec 28, 202315.9015.9514.3514.4114.2111,763,300
Dec 27, 202316.2716.4516.0816.1415.913,198,300
Dec 26, 202315.8915.9915.7515.8615.641,541,100
Dec 22, 202316.5116.5815.8615.8715.653,615,900
Dec 21, 202316.2316.3315.9416.0015.773,679,500
Dec 20, 202316.2616.4115.7915.7915.573,617,600
Dec 19, 202316.0716.6216.0316.2916.064,043,300
Dec 18, 202316.0616.1115.7716.0015.773,176,800
Dec 15, 202316.0816.2015.9016.0515.8211,060,000
Dec 14, 202316.3516.7315.9816.3216.0910,634,500
Dec 13, 202313.8714.7713.8414.7614.555,397,700
Dec 12, 202314.2414.2413.9014.0613.863,538,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...