Canada Markets open in 9 hrs 17 mins

Gold Fields Limited (GFI.JO)

Johannesburg - Johannesburg Delayed Price. Currency in ZAc
Add to watchlist
- (-)
At close: 06:12PM SAST
Show:
Historical Prices
Frequency:
Daily
Currency in ZAc
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 2022------
Jan. 21, 202216,847.0016,999.0016,563.0016,953.0016,953.002,180,704
Jan. 20, 202216,801.0017,072.0016,710.0017,000.0017,000.003,079,490
Jan. 19, 202215,343.0015,700.0015,127.0015,700.0015,700.002,534,155
Jan. 18, 202215,700.0015,952.0015,029.0015,690.0015,690.003,300,014
Jan. 17, 202216,500.0016,430.0015,870.0015,883.0015,883.001,367,714
Jan. 14, 202216,490.0016,719.0016,344.0016,398.0016,398.002,077,646
Jan. 13, 202216,745.0016,819.0016,573.0016,735.0016,735.002,156,583
Jan. 12, 202216,465.0016,748.0016,483.0016,741.0016,741.002,675,587
Jan. 11, 202216,200.0016,531.0016,116.0016,399.0016,399.002,238,869
Jan. 10, 202215,784.0016,178.0015,814.0016,041.0016,041.001,333,561
Jan. 07, 202215,816.0016,042.0015,716.0015,753.0015,753.001,525,667
Jan. 06, 202216,570.0016,640.0015,751.0015,816.0015,816.002,556,592
Jan. 05, 202217,111.0017,095.0016,691.0017,068.0017,068.001,399,207
Jan. 04, 202217,135.0017,254.0016,904.0017,111.0017,111.001,023,431
Jan. 03, 202217,410.0017,532.0017,100.0017,120.0017,120.001,172,165
Dec. 31, 202117,690.0017,668.0017,255.0017,414.0017,414.00441,035
Dec. 30, 202117,050.0017,542.0017,035.0017,427.0017,427.00977,465
Dec. 29, 202116,940.0016,965.0016,684.0016,883.0016,883.002,563,689
Dec. 28, 202116,560.0017,184.0016,559.0017,061.0017,061.001,865,144
Dec. 24, 202116,766.0016,766.0016,559.0016,559.0016,559.00141,429
Dec. 23, 202116,850.0017,125.0016,359.0016,520.0016,520.001,858,578
Dec. 22, 202117,049.0017,075.0016,772.0016,780.0016,780.001,073,401
Dec. 21, 202116,451.0017,009.0016,576.0016,790.0016,790.003,448,621
Dec. 20, 202116,999.0016,998.0016,359.0016,375.0016,375.002,381,595
Dec. 17, 202116,849.0017,150.0016,679.0017,048.0017,048.005,824,509
Dec. 15, 202116,070.0016,524.0015,935.0016,255.0016,255.005,604,045
Dec. 14, 202115,861.0016,496.0015,922.0016,061.0016,061.004,786,432
Dec. 13, 202115,915.0016,176.0015,739.0015,927.0015,927.003,363,006
Dec. 10, 202116,455.0016,650.0016,000.0016,041.0016,041.003,078,336
Dec. 09, 202116,425.0016,829.0016,377.0016,509.0016,509.003,139,023
Dec. 08, 202116,550.0016,700.0016,336.0016,455.0016,455.004,707,449
Dec. 07, 202117,473.0017,568.0017,071.0017,165.0017,165.003,745,956
Dec. 06, 202117,900.0017,975.0017,369.0017,568.0017,568.003,657,368
Dec. 03, 202117,601.0017,915.0017,575.0017,600.0017,600.003,365,477
Dec. 02, 202117,901.0017,948.0017,468.0017,600.0017,600.004,455,748
Dec. 01, 202118,213.0019,021.0018,213.0018,503.0018,503.004,764,866
Nov. 30, 202117,715.0018,762.0017,656.0018,830.0018,830.0013,241,666
Nov. 29, 202117,480.0017,597.0017,218.0017,296.0017,296.002,153,291
Nov. 26, 202117,393.0017,716.0017,151.0017,516.0017,516.003,346,116
Nov. 25, 202116,900.0017,127.0016,674.0016,900.0016,900.002,963,530
Nov. 24, 202117,320.0017,425.0016,990.0017,149.0017,149.004,001,158
Nov. 23, 202117,150.0017,543.0017,151.0017,393.0017,393.004,040,516
Nov. 22, 202117,001.0017,465.0016,850.0017,065.0017,065.005,213,593
Nov. 19, 202116,816.0017,233.0016,862.0017,186.0017,186.002,118,076
Nov. 18, 202117,040.0017,241.0016,936.0017,105.0017,105.002,794,365
Nov. 17, 202116,900.0017,333.0016,900.0017,333.0017,333.001,661,950
Nov. 16, 202116,351.0017,154.0016,408.0017,143.0017,143.003,243,539
Nov. 15, 202115,700.0016,331.0015,801.0016,215.0016,215.001,389,119
Nov. 12, 202116,100.0016,228.0015,871.0016,183.0016,183.002,410,436
Nov. 11, 202115,130.0016,435.0015,324.0016,161.0016,161.003,607,498
Nov. 10, 202114,499.0015,485.0014,293.0015,405.0015,405.002,447,182
Nov. 09, 202114,222.0014,377.0013,962.0014,291.0014,291.001,006,739
Nov. 08, 202114,500.0014,450.0014,042.0014,153.0014,153.001,068,785
Nov. 05, 202114,293.0014,635.0013,950.0014,030.0014,030.001,160,249
Nov. 04, 202114,500.0014,639.0014,254.0014,293.0014,293.001,200,466
Nov. 03, 202114,200.0014,442.0013,964.0014,182.0014,182.00984,376
Nov. 02, 202114,175.0014,500.0014,200.0014,368.0014,368.002,689,282
Oct. 29, 202114,611.0014,669.0014,194.0014,331.0014,331.002,097,912
Oct. 28, 202114,755.0014,965.0014,653.0014,706.0014,706.001,039,345
Oct. 27, 202114,649.0014,789.0014,418.0014,671.0014,671.001,101,799
Oct. 26, 202114,495.0014,546.0014,256.0014,500.0014,500.001,719,749
Oct. 25, 202114,490.0014,629.0014,355.0014,462.0014,462.002,132,539
Oct. 22, 202114,045.0014,844.0013,882.0014,844.0014,844.001,743,063
Oct. 21, 202113,879.0013,949.0013,624.0013,789.0013,789.002,495,186
Oct. 20, 202113,894.0013,966.0013,715.0013,966.0013,966.001,369,352
Oct. 19, 202113,765.0013,980.0013,632.0013,716.0013,716.001,656,504
Oct. 18, 202113,800.0013,851.0013,598.0013,714.0013,714.002,340,492
Oct. 15, 202114,075.0014,100.0013,321.0013,724.0013,724.003,522,842
Oct. 14, 202114,041.0014,408.0013,962.0014,017.0014,017.004,447,607
Oct. 13, 202113,753.0014,071.0013,628.0014,013.0014,013.001,707,858
Oct. 12, 202113,301.0013,806.0013,199.0013,630.0013,630.001,621,953
Oct. 11, 202113,158.0013,432.0013,051.0013,380.0013,380.001,557,130
Oct. 08, 202113,000.0013,439.0012,940.0013,045.0013,045.004,520,164
Oct. 07, 202112,550.0012,962.0012,554.0012,916.0012,916.002,361,224
Oct. 06, 202112,202.0012,517.0012,122.0012,378.0012,378.003,926,297
Oct. 05, 202112,310.0012,479.0012,133.0012,330.0012,330.002,936,035
Oct. 04, 202112,200.0012,626.0012,171.0012,626.0012,626.001,961,763
Oct. 01, 202112,290.0012,451.0012,208.0012,220.0012,220.001,874,663
Sep. 30, 202112,000.0012,343.0011,880.0012,328.0012,328.003,926,050
Sep. 29, 202111,894.0012,158.0011,891.5011,979.0011,979.003,025,550
Sep. 28, 202112,149.0012,206.0011,924.0012,075.0012,075.002,967,083
Sep. 27, 202112,200.0012,469.0012,130.0012,256.0012,256.002,009,989
Sep. 23, 202112,347.0012,442.0011,909.0011,987.0011,987.001,958,702
Sep. 22, 202112,329.0012,627.0012,248.0012,480.0012,480.001,908,697
Sep. 21, 202112,200.0012,542.0012,083.0012,296.0012,296.003,091,388
Sep. 20, 202111,855.0012,311.0011,748.0012,213.0012,213.006,306,803
Sep. 17, 202111,951.0012,186.0011,726.0011,726.0011,726.008,478,920
Sep. 16, 202112,501.0012,581.0011,777.0011,850.0011,850.006,204,203
Sep. 15, 202112,576.0012,741.0012,334.0012,646.0012,646.002,027,643
Sep. 14, 202112,265.0012,726.0012,065.0012,726.0012,726.002,559,213
Sep. 13, 202111,860.0012,262.0011,769.0012,260.0012,260.001,683,040
Sep. 10, 202112,300.0012,450.0011,939.0012,029.0012,029.001,688,855
Sep. 09, 202112,399.0012,679.0012,152.0012,217.0012,217.002,162,605
Sep. 08, 202112,705.0012,747.0012,288.0012,384.0012,384.001,734,659
Sep. 08, 2021210 Dividend
Sep. 07, 202113,175.0013,381.0012,914.0012,952.0012,742.005,886,474
Sep. 06, 202113,399.0013,423.0013,031.0013,269.0013,053.863,350,350
Sep. 03, 202113,020.0013,465.0012,956.0013,465.0013,246.681,966,252
Sep. 02, 202113,514.0013,510.0012,872.0013,012.0012,801.032,750,775
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...