Canada markets open in 5 hours 15 minutes

Gold Fields Limited (GFI.JO)

Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Add to watchlist
23,939.00-105.00 (-0.44%)
As of 10:00AM SAST. Market open.
Time Period:
Sept 11, 2023 - Sept 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 11, 202424,145.0024,247.0023,900.0023,939.0023,939.00128,816
Sept 11, 2024300 Dividend
Sept 10, 202423,915.0024,227.0023,385.0024,044.0023,744.002,959,713
Sept 09, 202424,250.0024,365.0023,871.0024,051.0023,750.911,728,904
Sept 06, 202424,411.0024,528.0023,832.0023,904.0023,605.752,014,865
Sept 05, 202424,155.0024,858.0024,026.0024,400.0024,095.563,130,154
Sept 04, 202424,781.0024,839.0024,127.0024,372.0024,067.913,756,466
Sept 03, 202424,225.0025,126.0024,403.0024,791.0024,481.682,451,138
Sept 02, 202424,500.0025,086.0024,283.0024,623.0024,315.781,090,234
Aug 30, 202425,418.0025,364.0024,502.0024,794.0024,484.648,967,622
Aug 29, 202425,130.0025,761.0025,110.0025,300.0024,984.333,233,982
Aug 28, 202425,500.0025,795.0024,745.0025,173.0024,858.913,573,200
Aug 27, 202425,001.0025,921.0025,001.0025,535.0025,216.403,354,009
Aug 26, 202426,069.0026,911.0025,090.0025,178.0024,863.853,474,442
Aug 23, 202428,774.0028,486.5025,511.0026,164.0025,837.555,301,755
Aug 22, 202429,525.0029,893.0028,224.0028,390.0028,035.782,390,759
Aug 21, 202431,100.0031,110.0029,234.0029,439.0029,071.692,433,523
Aug 20, 202430,029.0031,496.0030,029.0031,110.0030,721.841,950,320
Aug 19, 202429,700.0030,300.0029,469.0030,100.0029,724.441,424,450
Aug 16, 202429,340.0029,680.0028,895.0029,248.0028,883.072,202,712
Aug 15, 202428,850.0029,685.0028,751.0028,936.0028,574.962,762,665
Aug 14, 202427,649.0029,044.0027,554.0028,580.0028,223.403,298,644
Aug 13, 202427,200.0027,661.0027,102.0027,516.0027,172.683,247,167
Aug 12, 202428,700.0028,994.0027,330.0027,330.0026,989.003,255,812
Aug 08, 202429,980.0030,091.0028,800.0029,083.0028,720.133,295,684
Aug 07, 202430,300.0030,670.0029,882.0030,170.0029,793.573,031,322
Aug 06, 202429,407.0030,327.0029,557.0030,230.0029,852.822,076,090
Aug 05, 202430,150.0030,179.0028,664.0030,121.0029,745.182,909,431
Aug 02, 202431,350.0032,114.0030,250.0030,317.0029,938.732,185,292
Aug 01, 202431,861.0032,160.0031,245.0031,294.0030,903.541,333,201
Jul 31, 202430,883.0032,232.0030,520.0031,920.0031,521.732,574,529
Jul 30, 202430,538.0030,790.0030,012.0030,055.0029,680.001,256,139
Jul 29, 202429,900.0030,344.0029,900.0029,950.0029,576.311,095,229
Jul 26, 202429,600.0030,340.0029,503.0030,072.0029,696.791,116,943
Jul 25, 202430,100.0030,163.0029,033.0029,612.0029,242.532,039,730
Jul 24, 202430,780.0031,070.0030,405.0031,070.0030,682.341,274,420
Jul 23, 202430,499.0030,567.0029,603.0030,428.0030,048.354,035,687
Jul 22, 202430,211.0030,600.0029,635.0029,711.0029,340.292,019,507
Jul 19, 202430,000.0030,204.0029,538.0030,179.0029,802.452,458,479
Jul 18, 202431,500.0031,968.0030,501.0030,592.0030,210.302,655,610
Jul 17, 202430,894.0031,566.0030,562.9430,920.0030,534.213,471,256
Jul 16, 202429,390.0030,810.0029,228.0030,810.0030,425.583,804,052
Jul 15, 202428,900.0029,526.0028,626.0029,526.0029,157.603,830,381
Jul 12, 202429,299.0029,376.0028,802.0029,219.0028,854.431,749,315
Jul 11, 202428,752.0030,240.0028,670.0029,237.0028,872.211,870,852
Jul 10, 202428,520.0029,197.0028,146.0028,910.0028,549.291,631,752
Jul 09, 202428,397.0028,737.0028,309.0028,545.0028,188.842,222,621
Jul 08, 202428,770.0028,794.0028,203.0028,369.0028,015.041,684,715
Jul 05, 202428,093.0029,641.0028,408.0028,979.0028,617.432,202,275
Jul 04, 202427,935.0028,969.0027,164.0028,568.0028,211.551,172,860
Jul 03, 202427,880.0028,300.0027,528.0028,117.0027,766.181,997,147
Jul 02, 202427,991.0028,217.0026,909.0027,485.0027,142.072,141,235
Jul 01, 202427,600.0027,645.0026,974.0027,165.0026,826.061,833,023
Jun 28, 202427,944.0028,634.0027,342.0027,342.0027,000.852,801,038
Jun 27, 202427,425.0028,245.0027,263.0028,163.0027,811.611,834,190
Jun 26, 202426,990.0027,673.0026,504.0027,167.0026,828.042,174,223
Jun 25, 202427,005.0027,764.0026,922.0027,048.0026,710.522,034,437
Jun 24, 202426,416.0027,705.0026,319.0027,229.0026,889.262,365,408
Jun 21, 202426,850.0027,611.0026,001.0026,406.0026,076.536,180,966
Jun 20, 202426,450.0026,995.0026,380.0026,596.0026,264.169,138,622
Jun 19, 202425,700.0026,395.0024,922.0026,198.0025,871.132,961,206
Jun 18, 202424,819.0025,555.0024,671.0025,153.0024,839.163,296,227
Jun 14, 202425,166.0025,857.0024,497.0024,497.0024,191.353,423,673
Jun 13, 202428,950.0028,992.0025,632.0025,857.0025,534.385,298,493
Jun 12, 202428,757.0029,805.0028,578.0029,135.0028,771.483,098,961
Jun 11, 202428,950.0029,235.0028,503.0028,503.0028,147.372,044,393
Jun 10, 202429,200.0029,418.0028,696.0029,040.0028,677.661,595,382
Jun 07, 202430,250.0030,679.0029,028.0029,354.0028,987.752,845,528
Jun 06, 202429,500.0029,838.0029,178.0029,741.0029,369.921,389,433
Jun 05, 202428,102.0029,097.0027,883.0028,988.0028,626.312,290,454
Jun 04, 202428,740.0028,839.0027,622.0028,072.0027,721.741,646,830
Jun 03, 202429,600.0029,597.0028,578.0028,837.0028,477.201,486,712
May 31, 202429,855.0030,156.0029,038.0029,268.0028,902.823,751,850
May 30, 202429,100.0030,250.0028,932.0029,931.0029,557.551,708,902
May 28, 202429,266.0029,967.0029,354.0029,792.0029,420.281,676,608
May 27, 202429,577.0030,044.0029,448.0029,741.0029,369.92777,703
May 24, 202429,015.0029,722.0028,963.0029,541.0029,172.411,658,824
May 23, 202429,125.0029,866.0029,000.0029,026.0028,663.841,521,332
May 22, 202430,283.0030,613.0029,723.0029,873.0029,500.271,440,779
May 21, 202430,001.0030,551.0029,806.0030,225.0029,847.881,205,237
May 20, 202430,100.0031,191.0029,661.0030,562.0030,180.682,036,718
May 17, 202428,899.0029,463.0028,102.0029,345.0028,978.863,070,494
May 16, 202431,005.0031,089.0029,139.0029,139.0028,775.432,757,564
May 15, 202431,970.0031,664.0030,320.0030,875.0030,489.772,105,929
May 14, 202430,562.0031,149.0030,552.0031,008.0030,621.111,339,105
May 13, 202431,400.0031,766.0030,638.0030,746.0030,362.381,795,996
May 10, 202430,888.0031,895.0030,795.0031,559.0031,165.232,651,157
May 09, 202429,661.0030,320.0029,199.0030,320.0029,941.692,128,223
May 08, 202429,650.0029,668.0028,514.0029,572.0029,203.033,335,026
May 07, 202430,910.0031,024.0028,506.0029,304.0028,938.373,280,818
May 06, 202430,830.0031,403.0030,543.0030,605.0030,223.141,496,652
May 03, 202430,650.0031,103.0029,840.0030,201.0029,824.182,206,621
May 02, 202430,899.0031,399.0030,037.0030,639.0030,256.712,634,452
Apr 30, 202433,099.0033,068.0031,070.0031,070.0030,682.342,959,332
Apr 29, 202433,330.0033,787.0032,505.0033,593.0033,173.861,831,927
Apr 26, 202433,194.0033,793.0032,803.0032,810.0032,400.631,005,147
Apr 25, 202432,600.0032,949.0031,878.0032,737.0032,328.541,714,994
Apr 24, 202432,170.0032,636.0031,393.0032,548.0032,141.892,426,598
Apr 23, 202431,600.0032,186.0030,700.0031,977.0031,578.022,856,423
Apr 22, 202433,490.0033,544.0031,801.0032,360.0031,956.242,627,778
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...