GFI.JO - Gold Fields Limited
Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 30, 2023 | 28,445.00 | 29,625.00 | 28,445.00 | 29,598.00 | 29,598.00 | 658,085 |
| May 29, 2023 | 29,600.00 | 29,280.50 | 28,600.00 | 28,968.00 | 28,968.00 | 1,656,134 |
| May 26, 2023 | 29,038.00 | 29,609.00 | 28,798.00 | 28,930.00 | 28,930.00 | 2,571,355 |
| May 25, 2023 | 28,700.00 | 29,202.00 | 28,082.00 | 28,995.00 | 28,995.00 | 2,976,975 |
| May 24, 2023 | 29,070.00 | 29,663.00 | 28,616.00 | 28,750.00 | 28,750.00 | 5,494,965 |
| May 23, 2023 | 29,229.00 | 29,574.00 | 28,786.00 | 29,175.00 | 29,175.00 | 3,745,292 |
| May 22, 2023 | 29,050.00 | 29,957.00 | 29,234.00 | 29,775.00 | 29,775.00 | 3,642,032 |
| May 19, 2023 | 29,600.00 | 30,116.00 | 29,192.00 | 29,449.00 | 29,449.00 | 2,084,422 |
| May 18, 2023 | 29,700.00 | 30,033.00 | 28,805.00 | 29,326.00 | 29,326.00 | 2,121,218 |
| May 17, 2023 | 29,900.00 | 30,285.00 | 29,832.00 | 30,147.00 | 30,147.00 | 1,879,788 |
| May 16, 2023 | 29,861.00 | 30,504.00 | 29,861.00 | 29,999.00 | 29,999.00 | 1,991,824 |
| May 15, 2023 | 29,861.00 | 30,503.00 | 29,925.00 | 30,120.00 | 30,120.00 | 2,731,078 |
| May 12, 2023 | 30,559.00 | 30,732.00 | 29,301.00 | 30,340.00 | 30,340.00 | 3,658,916 |
| May 11, 2023 | 30,950.00 | 31,200.00 | 30,342.00 | 30,569.00 | 30,569.00 | 3,041,242 |
| May 10, 2023 | 31,499.00 | 31,480.00 | 30,515.00 | 30,795.00 | 30,795.00 | 3,631,224 |
| May 09, 2023 | 30,850.00 | 31,344.00 | 30,282.00 | 31,225.00 | 31,225.00 | 4,450,200 |
| May 08, 2023 | 30,000.00 | 31,065.00 | 30,017.00 | 30,712.00 | 30,712.00 | 2,808,054 |
| May 05, 2023 | 31,800.00 | 31,971.00 | 29,401.00 | 29,677.00 | 29,677.00 | 7,157,552 |
| May 04, 2023 | 30,585.00 | 32,652.00 | 30,578.00 | 32,313.00 | 32,313.00 | 6,908,972 |
| May 03, 2023 | 30,002.00 | 30,308.00 | 29,349.00 | 30,161.00 | 30,161.00 | 4,756,645 |
| May 02, 2023 | 28,500.00 | 29,508.00 | 27,825.00 | 29,406.00 | 29,406.00 | 3,570,345 |
| Apr 28, 2023 | 28,422.00 | 28,790.00 | 28,087.00 | 28,405.00 | 28,405.00 | 4,516,468 |
| Apr 26, 2023 | 28,400.00 | 29,015.00 | 28,330.00 | 28,712.00 | 28,712.00 | 3,372,960 |
| Apr 25, 2023 | 28,200.00 | 28,438.00 | 27,936.00 | 28,358.00 | 28,358.00 | 3,546,745 |
| Apr 24, 2023 | 27,899.00 | 28,500.00 | 27,686.00 | 28,400.00 | 28,400.00 | 3,430,751 |
| Apr 21, 2023 | 27,893.00 | 28,467.00 | 27,597.00 | 27,899.00 | 27,899.00 | 4,131,620 |
| Apr 20, 2023 | 27,701.00 | 28,502.00 | 27,695.00 | 28,191.00 | 28,191.00 | 3,371,859 |
| Apr 19, 2023 | 27,810.00 | 27,948.00 | 27,228.00 | 27,685.00 | 27,685.00 | 4,809,478 |
| Apr 18, 2023 | 27,714.00 | 28,647.00 | 27,597.00 | 28,516.00 | 28,516.00 | 3,742,271 |
| Apr 17, 2023 | 27,750.00 | 28,035.00 | 27,466.00 | 27,604.00 | 27,604.00 | 3,609,763 |
| Apr 14, 2023 | 28,489.00 | 28,528.00 | 26,965.00 | 27,093.00 | 27,093.00 | 4,567,335 |
| Apr 13, 2023 | 27,650.00 | 28,405.00 | 27,500.00 | 28,153.00 | 28,153.00 | 4,414,343 |
| Apr 12, 2023 | 27,450.00 | 28,180.00 | 27,256.00 | 27,475.00 | 27,475.00 | 4,795,523 |
| Apr 11, 2023 | 26,607.00 | 27,600.00 | 26,555.00 | 27,358.00 | 27,358.00 | 2,940,723 |
| Apr 06, 2023 | 26,153.00 | 26,876.00 | 26,130.00 | 26,598.00 | 26,598.00 | 3,083,361 |
| Apr 05, 2023 | 25,150.00 | 26,252.00 | 25,079.00 | 26,187.00 | 26,187.00 | 3,947,472 |
| Apr 04, 2023 | 24,240.00 | 25,219.00 | 24,003.00 | 25,099.00 | 25,099.00 | 4,230,876 |
| Apr 03, 2023 | 23,411.00 | 24,121.00 | 23,416.00 | 24,012.00 | 24,012.00 | 6,489,015 |
| Mar 31, 2023 | 24,340.00 | 24,479.00 | 23,609.00 | 23,700.00 | 23,700.00 | 4,178,859 |
| Mar 30, 2023 | 23,900.00 | 24,836.00 | 23,902.00 | 24,342.00 | 24,342.00 | 4,996,782 |
| Mar 29, 2023 | 24,100.00 | 24,387.00 | 23,787.00 | 24,020.00 | 24,020.00 | 4,302,365 |
| Mar 28, 2023 | 23,960.00 | 24,410.00 | 23,656.00 | 24,103.00 | 24,103.00 | 8,312,538 |
| Mar 27, 2023 | 23,177.00 | 23,656.00 | 23,098.00 | 23,541.00 | 23,541.00 | 6,460,930 |
| Mar 24, 2023 | 22,799.00 | 23,360.00 | 21,999.00 | 23,123.00 | 23,123.00 | 5,789,907 |
| Mar 23, 2023 | 22,300.00 | 23,050.00 | 21,739.50 | 22,460.00 | 22,460.00 | 6,688,029 |
| Mar 22, 2023 | 21,588.00 | 22,094.00 | 21,116.00 | 22,094.00 | 22,094.00 | 5,406,294 |
| Mar 20, 2023 | 21,370.00 | 22,444.00 | 20,983.69 | 21,840.00 | 21,840.00 | 5,848,643 |
| Mar 17, 2023 | 20,143.00 | 20,927.00 | 20,027.00 | 20,927.00 | 20,927.00 | 25,197,203 |
| Mar 16, 2023 | 19,800.00 | 20,244.00 | 19,414.00 | 19,961.00 | 19,961.00 | 10,681,324 |
| Mar 15, 2023 | 19,289.00 | 20,353.00 | 18,810.00 | 19,745.00 | 19,745.00 | 5,587,426 |
| Mar 15, 2023 | 445 Dividend | |||||
| Mar 14, 2023 | 19,699.00 | 19,922.00 | 18,841.00 | 19,289.00 | 18,844.00 | 4,524,240 |
| Mar 13, 2023 | 17,698.00 | 19,604.00 | 17,610.00 | 19,571.00 | 19,119.49 | 9,294,111 |
| Mar 10, 2023 | 16,650.00 | 17,572.00 | 16,621.00 | 17,520.00 | 17,115.81 | 2,609,971 |
| Mar 09, 2023 | 17,200.00 | 17,045.00 | 16,682.00 | 16,951.00 | 16,559.94 | 1,920,916 |
| Mar 08, 2023 | 16,655.00 | 17,048.00 | 16,618.00 | 17,028.00 | 16,635.16 | 1,471,562 |
| Mar 07, 2023 | 17,180.00 | 17,129.00 | 16,933.00 | 16,953.00 | 16,561.89 | 1,245,590 |
| Mar 06, 2023 | 17,493.00 | 17,376.00 | 16,950.00 | 17,227.00 | 16,829.57 | 2,874,701 |
| Mar 03, 2023 | 17,000.00 | 17,379.00 | 16,698.00 | 17,264.00 | 16,865.72 | 2,710,562 |
| Mar 02, 2023 | 16,700.00 | 16,891.00 | 16,401.00 | 16,735.00 | 16,348.92 | 3,034,781 |
| Mar 01, 2023 | 16,814.00 | 17,089.00 | 16,601.00 | 16,792.00 | 16,404.61 | 1,847,367 |
| Feb 28, 2023 | 16,480.00 | 16,774.00 | 16,200.00 | 16,679.00 | 16,294.21 | 3,607,435 |
| Feb 27, 2023 | 16,590.00 | 16,880.00 | 16,394.00 | 16,670.00 | 16,285.42 | 2,897,769 |
| Feb 24, 2023 | 16,916.00 | 17,100.00 | 16,234.00 | 16,382.00 | 16,004.06 | 4,187,929 |
| Feb 23, 2023 | 17,300.00 | 17,749.00 | 16,356.00 | 16,916.00 | 16,525.75 | 3,915,128 |
| Feb 22, 2023 | 18,150.00 | 18,555.00 | 17,431.00 | 17,530.00 | 17,125.58 | 2,287,630 |
| Feb 21, 2023 | 18,000.00 | 18,492.00 | 18,001.00 | 18,377.00 | 17,953.04 | 1,644,550 |
| Feb 20, 2023 | 18,673.00 | 18,673.00 | 18,182.00 | 18,400.00 | 17,975.51 | 1,197,429 |
| Feb 17, 2023 | 18,232.00 | 18,397.00 | 18,086.00 | 18,218.00 | 17,797.71 | 1,570,588 |
| Feb 16, 2023 | 18,350.00 | 18,424.00 | 17,978.00 | 18,232.00 | 17,811.38 | 1,820,833 |
| Feb 15, 2023 | 18,658.00 | 18,667.00 | 17,980.00 | 18,090.00 | 17,672.66 | 2,751,182 |
| Feb 14, 2023 | 18,890.00 | 19,084.00 | 18,528.00 | 18,697.00 | 18,265.66 | 1,666,591 |
| Feb 13, 2023 | 18,668.00 | 19,024.00 | 18,641.00 | 18,912.00 | 18,475.70 | 1,362,136 |
| Feb 10, 2023 | 19,000.00 | 19,047.00 | 18,620.00 | 18,876.00 | 18,440.53 | 1,412,993 |
| Feb 09, 2023 | 19,470.00 | 19,457.00 | 19,116.00 | 19,242.00 | 18,798.08 | 1,640,598 |
| Feb 08, 2023 | 19,693.00 | 19,810.00 | 19,323.00 | 19,602.00 | 19,149.78 | 2,216,895 |
| Feb 07, 2023 | 19,000.00 | 19,829.00 | 18,972.00 | 19,582.00 | 19,130.24 | 3,669,949 |
| Feb 06, 2023 | 18,800.00 | 19,115.00 | 18,785.00 | 19,050.00 | 18,610.51 | 1,865,403 |
| Feb 03, 2023 | 19,190.00 | 19,430.00 | 18,878.00 | 19,202.00 | 18,759.01 | 1,819,270 |
| Feb 02, 2023 | 20,121.00 | 20,347.00 | 19,366.00 | 19,366.00 | 18,919.22 | 2,513,090 |
| Feb 01, 2023 | 19,777.00 | 20,004.00 | 19,525.00 | 19,638.00 | 19,184.95 | 1,796,721 |
| Jan 31, 2023 | 20,128.00 | 20,302.00 | 19,435.00 | 19,731.00 | 19,275.80 | 2,977,754 |
| Jan 30, 2023 | 20,455.00 | 20,421.00 | 19,775.00 | 20,362.00 | 19,892.25 | 1,572,053 |
| Jan 27, 2023 | 20,860.00 | 21,048.00 | 20,310.00 | 20,449.00 | 19,977.24 | 3,170,857 |
| Jan 26, 2023 | 21,099.00 | 21,301.00 | 20,837.00 | 20,992.00 | 20,507.71 | 2,908,016 |
| Jan 25, 2023 | 20,620.00 | 20,952.00 | 20,307.00 | 20,780.00 | 20,300.60 | 1,749,943 |
| Jan 24, 2023 | 21,050.00 | 21,282.00 | 20,316.00 | 20,583.00 | 20,108.15 | 3,016,751 |
| Jan 23, 2023 | 20,826.00 | 21,114.00 | 20,782.00 | 20,802.00 | 20,322.09 | 1,532,639 |
| Jan 20, 2023 | 21,288.00 | 21,330.00 | 20,696.00 | 20,900.00 | 20,417.83 | 2,107,127 |
| Jan 19, 2023 | 21,099.00 | 21,274.00 | 20,784.00 | 20,946.00 | 20,462.77 | 2,021,349 |
| Jan 18, 2023 | 20,831.00 | 21,296.00 | 20,798.00 | 21,119.00 | 20,631.78 | 2,010,623 |
| Jan 17, 2023 | 21,550.00 | 21,620.00 | 20,853.00 | 21,204.00 | 20,714.82 | 1,801,058 |
| Jan 16, 2023 | 21,580.00 | 21,574.00 | 21,237.00 | 21,399.00 | 20,905.32 | 1,721,148 |
| Jan 13, 2023 | 20,771.00 | 21,687.00 | 20,764.00 | 21,587.00 | 21,088.98 | 3,102,583 |
| Jan 12, 2023 | 20,960.00 | 21,500.00 | 20,675.00 | 20,675.00 | 20,198.03 | 2,521,115 |
| Jan 11, 2023 | 20,743.00 | 21,350.00 | 20,612.00 | 20,955.00 | 20,471.56 | 3,236,231 |
| Jan 10, 2023 | 20,300.00 | 20,802.00 | 20,276.00 | 20,550.00 | 20,075.91 | 3,202,981 |
| Jan 09, 2023 | 20,800.00 | 21,050.00 | 20,500.00 | 20,530.00 | 20,056.37 | 1,901,294 |
| Jan 06, 2023 | 19,740.00 | 20,500.00 | 19,566.00 | 20,430.00 | 19,958.68 | 2,112,824 |
| Jan 05, 2023 | 19,340.00 | 19,636.00 | 19,171.00 | 19,257.00 | 18,812.74 | 2,042,474 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.