Canada markets close in 39 minutes

Gold Fields Limited (GFI.JO)

Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Add to watchlist
30,810.00+1,284.00 (+4.35%)
At close: 05:38PM SAST
Time Period:
Jul 16, 2023 - Jul 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 202429,390.0030,810.0029,228.0030,810.0030,810.003,632,052
Jul 15, 202428,900.0029,526.0028,626.0029,526.0029,526.003,830,381
Jul 12, 202429,299.0029,376.0028,802.0029,219.0029,219.001,749,315
Jul 11, 202428,752.0030,240.0028,670.0029,237.0029,237.001,870,852
Jul 10, 202428,520.0029,197.0028,146.0028,910.0028,910.001,631,752
Jul 09, 202428,397.0028,737.0028,309.0028,545.0028,545.002,222,621
Jul 08, 202428,770.0028,794.0028,203.0028,369.0028,369.001,684,715
Jul 05, 202428,093.0029,641.0028,408.0028,979.0028,979.002,202,275
Jul 04, 202427,935.0028,969.0027,164.0028,568.0028,568.001,172,860
Jul 03, 202427,880.0028,300.0027,528.0028,117.0028,117.001,997,147
Jul 02, 202427,991.0028,217.0026,909.0027,485.0027,485.002,141,235
Jul 01, 202427,600.0027,645.0026,974.0027,165.0027,165.001,833,023
Jun 28, 202427,944.0028,634.0027,342.0027,342.0027,342.002,801,038
Jun 27, 202427,425.0028,245.0027,263.0028,163.0028,163.001,834,190
Jun 26, 202426,990.0027,673.0026,504.0027,167.0027,167.002,174,223
Jun 25, 202427,005.0027,764.0026,922.0027,048.0027,048.002,034,437
Jun 24, 202426,416.0027,705.0026,319.0027,229.0027,229.002,365,408
Jun 21, 202426,850.0027,611.0026,001.0026,406.0026,406.006,180,966
Jun 20, 202426,450.0026,995.0026,380.0026,596.0026,596.009,138,622
Jun 19, 202425,700.0026,395.0024,922.0026,198.0026,198.002,961,206
Jun 18, 202424,819.0025,555.0024,671.0025,153.0025,153.003,296,227
Jun 14, 202425,166.0025,857.0024,497.0024,497.0024,497.003,423,673
Jun 13, 202428,950.0028,992.0025,632.0025,857.0025,857.005,298,493
Jun 12, 202428,757.0029,805.0028,578.0029,135.0029,135.003,098,961
Jun 11, 202428,950.0029,235.0028,503.0028,503.0028,503.002,044,393
Jun 10, 202429,200.0029,418.0028,696.0029,040.0029,040.001,595,382
Jun 07, 202430,250.0030,679.0029,028.0029,354.0029,354.002,845,528
Jun 06, 202429,500.0029,838.0029,178.0029,741.0029,741.001,389,433
Jun 05, 202428,102.0029,097.0027,883.0028,988.0028,988.002,290,454
Jun 04, 202428,740.0028,839.0027,622.0028,072.0028,072.001,646,830
Jun 03, 202429,600.0029,597.0028,578.0028,837.0028,837.001,486,712
May 31, 202429,855.0030,156.0029,038.0029,268.0029,268.003,751,850
May 30, 202429,100.0030,250.0028,932.0029,931.0029,931.001,708,902
May 28, 202429,266.0029,967.0029,354.0029,792.0029,792.001,676,608
May 27, 202429,577.0030,044.0029,448.0029,741.0029,741.00777,703
May 24, 202429,015.0029,722.0028,963.0029,541.0029,541.001,658,824
May 23, 202429,125.0029,866.0029,000.0029,026.0029,026.001,521,332
May 22, 202430,283.0030,613.0029,723.0029,873.0029,873.001,440,779
May 21, 202430,001.0030,551.0029,806.0030,225.0030,225.001,205,237
May 20, 202430,100.0031,191.0029,661.0030,562.0030,562.002,036,718
May 17, 202428,899.0029,463.0028,102.0029,345.0029,345.003,070,494
May 16, 202431,005.0031,089.0029,139.0029,139.0029,139.002,757,564
May 15, 202431,970.0031,664.0030,320.0030,875.0030,875.002,105,929
May 14, 202430,562.0031,149.0030,552.0031,008.0031,008.001,339,105
May 13, 202431,400.0031,766.0030,638.0030,746.0030,746.001,795,996
May 10, 202430,888.0031,895.0030,795.0031,559.0031,559.002,651,157
May 09, 202429,661.0030,320.0029,199.0030,320.0030,320.002,128,223
May 08, 202429,650.0029,668.0028,514.0029,572.0029,572.003,335,026
May 07, 202430,910.0031,024.0028,506.0029,304.0029,304.003,280,818
May 06, 202430,830.0031,403.0030,543.0030,605.0030,605.001,496,652
May 03, 202430,650.0031,103.0029,840.0030,201.0030,201.002,206,621
May 02, 202430,899.0031,399.0030,037.0030,639.0030,639.002,634,452
Apr 30, 202433,099.0033,068.0031,070.0031,070.0031,070.002,959,332
Apr 29, 202433,330.0033,787.0032,505.0033,593.0033,593.001,831,927
Apr 26, 202433,194.0033,793.0032,803.0032,810.0032,810.001,005,147
Apr 25, 202432,600.0032,949.0031,878.0032,737.0032,737.001,714,994
Apr 24, 202432,170.0032,636.0031,393.0032,548.0032,548.002,426,598
Apr 23, 202431,600.0032,186.0030,700.0031,977.0031,977.002,856,423
Apr 22, 202433,490.0033,544.0031,801.0032,360.0032,360.002,627,778
Apr 19, 202434,200.0034,668.0033,746.0034,135.0034,135.002,176,703
Apr 18, 202434,200.0034,465.0033,384.0033,912.0033,912.001,797,649
Apr 17, 202433,000.0034,416.0032,990.0033,729.0033,729.003,228,266
Apr 16, 202433,700.0033,708.0032,926.0033,474.0033,474.002,624,787
Apr 15, 202434,581.0035,565.0033,776.0034,247.0034,247.002,570,101
Apr 12, 202434,311.0035,955.0034,311.0035,750.0035,750.004,256,749
Apr 11, 202432,616.0033,466.0032,563.0033,300.0033,300.002,792,794
Apr 10, 202433,321.0033,561.0032,082.0032,750.0032,750.003,936,393
Apr 09, 202432,550.0033,488.0032,624.0033,004.0033,004.004,000,989
Apr 08, 202432,100.0032,974.0032,121.0032,359.0032,359.002,512,721
Apr 05, 202431,575.0032,212.0031,089.0031,995.0031,995.002,062,301
Apr 04, 202431,100.0032,239.0031,025.0032,125.0032,125.003,495,034
Apr 03, 202430,747.0031,772.0030,362.0031,065.0031,065.003,814,992
Apr 02, 202430,380.0031,035.0030,217.0030,803.0030,803.002,645,556
Mar 28, 202429,611.0030,483.0029,434.0030,390.0030,390.002,036,541
Mar 27, 202428,650.0029,576.0028,727.0029,387.0029,387.001,892,420
Mar 26, 202428,987.0029,882.0028,526.0029,154.0029,154.001,754,448
Mar 25, 202428,700.0029,448.0028,272.0028,963.0028,963.001,866,493
Mar 22, 202428,255.0029,270.0027,818.0028,733.0028,733.001,906,360
Mar 20, 202426,420.0027,584.0026,549.0027,280.0027,280.005,899,778
Mar 19, 202427,000.0027,259.0026,407.0026,409.0026,409.001,673,521
Mar 18, 202427,250.0027,892.0026,770.0027,074.0027,074.002,644,105
Mar 15, 202427,824.0028,010.0027,202.0027,202.0027,202.006,185,966
Mar 14, 202428,600.0028,601.0027,635.0027,635.0027,635.001,721,773
Mar 13, 202427,160.0028,530.0026,750.0028,461.0028,461.002,001,991
Mar 13, 2024420 Dividend
Mar 12, 202429,101.0029,366.0027,452.0027,720.0027,300.003,757,598
Mar 11, 202428,156.0029,140.0028,022.0029,136.0028,694.541,734,809
Mar 08, 202428,501.0028,965.0028,000.0028,750.0028,314.393,289,334
Mar 07, 202428,759.0028,871.0028,220.0028,815.0028,378.411,482,219
Mar 06, 202428,399.0028,636.0027,670.0028,564.0028,131.211,985,666
Mar 05, 202427,500.0028,644.0027,032.0028,507.0028,075.083,937,704
Mar 04, 202426,400.0027,284.0025,620.0026,692.0026,287.582,899,913
Mar 01, 202425,050.0025,590.0024,811.0025,185.0024,803.412,151,347
Feb 29, 202423,900.0025,180.0023,734.0025,180.0024,798.484,092,202
Feb 28, 202423,789.0023,945.0023,121.0023,852.0023,490.611,349,053
Feb 27, 202423,865.0024,568.0023,865.0024,132.0023,766.361,523,152
Feb 26, 202424,650.0024,827.0023,688.0023,800.0023,439.392,276,971
Feb 23, 202423,951.0024,765.0023,750.0024,300.0023,931.822,786,706
Feb 22, 202426,774.0026,100.0022,277.0024,152.0023,786.065,400,193
Feb 21, 202426,320.0026,381.0025,251.0025,347.0024,962.961,464,148
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...