Gold Fields Limited (GFI.JO)
Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 05:23PM SAST
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 14, 2023 | 19,699.00 | 19,922.00 | 18,841.00 | 19,289.00 | 19,289.00 | 4,524,240 |
| Mar 13, 2023 | 17,698.00 | 19,604.00 | 17,610.00 | 19,571.00 | 19,571.00 | 9,294,111 |
| Mar 10, 2023 | 16,650.00 | 17,572.00 | 16,621.00 | 17,520.00 | 17,520.00 | 2,609,971 |
| Mar 09, 2023 | 17,200.00 | 17,045.00 | 16,682.00 | 16,951.00 | 16,951.00 | 1,920,916 |
| Mar 08, 2023 | 16,655.00 | 17,048.00 | 16,618.00 | 17,028.00 | 17,028.00 | 1,471,562 |
| Mar 07, 2023 | 17,180.00 | 17,129.00 | 16,933.00 | 16,953.00 | 16,953.00 | 1,245,590 |
| Mar 06, 2023 | 17,493.00 | 17,376.00 | 16,950.00 | 17,227.00 | 17,227.00 | 2,874,701 |
| Mar 03, 2023 | 17,000.00 | 17,379.00 | 16,698.00 | 17,264.00 | 17,264.00 | 2,710,562 |
| Mar 02, 2023 | 16,700.00 | 16,891.00 | 16,401.00 | 16,735.00 | 16,735.00 | 3,034,781 |
| Mar 01, 2023 | 16,814.00 | 17,089.00 | 16,601.00 | 16,792.00 | 16,792.00 | 1,847,367 |
| Feb 28, 2023 | 16,480.00 | 16,774.00 | 16,200.00 | 16,679.00 | 16,679.00 | 3,607,435 |
| Feb 27, 2023 | 16,590.00 | 16,880.00 | 16,394.00 | 16,670.00 | 16,670.00 | 2,897,769 |
| Feb 24, 2023 | 16,916.00 | 17,100.00 | 16,234.00 | 16,382.00 | 16,382.00 | 4,187,929 |
| Feb 23, 2023 | 17,300.00 | 17,749.00 | 16,356.00 | 16,916.00 | 16,916.00 | 3,915,128 |
| Feb 22, 2023 | 18,150.00 | 18,555.00 | 17,431.00 | 17,530.00 | 17,530.00 | 2,287,630 |
| Feb 21, 2023 | 18,000.00 | 18,492.00 | 18,001.00 | 18,377.00 | 18,377.00 | 1,644,550 |
| Feb 20, 2023 | 18,673.00 | 18,673.00 | 18,182.00 | 18,400.00 | 18,400.00 | 1,197,429 |
| Feb 17, 2023 | 18,232.00 | 18,397.00 | 18,086.00 | 18,218.00 | 18,218.00 | 1,570,588 |
| Feb 16, 2023 | 18,350.00 | 18,424.00 | 17,978.00 | 18,232.00 | 18,232.00 | 1,820,833 |
| Feb 15, 2023 | 18,658.00 | 18,667.00 | 17,980.00 | 18,090.00 | 18,090.00 | 2,751,182 |
| Feb 14, 2023 | 18,890.00 | 19,084.00 | 18,528.00 | 18,697.00 | 18,697.00 | 1,666,591 |
| Feb 13, 2023 | 18,668.00 | 19,024.00 | 18,641.00 | 18,912.00 | 18,912.00 | 1,362,136 |
| Feb 10, 2023 | 19,000.00 | 19,047.00 | 18,620.00 | 18,876.00 | 18,876.00 | 1,412,993 |
| Feb 09, 2023 | 19,470.00 | 19,457.00 | 19,116.00 | 19,242.00 | 19,242.00 | 1,640,598 |
| Feb 08, 2023 | 19,693.00 | 19,810.00 | 19,323.00 | 19,602.00 | 19,602.00 | 2,216,895 |
| Feb 07, 2023 | 19,000.00 | 19,829.00 | 18,972.00 | 19,582.00 | 19,582.00 | 3,669,949 |
| Feb 06, 2023 | 18,800.00 | 19,115.00 | 18,785.00 | 19,050.00 | 19,050.00 | 1,865,403 |
| Feb 03, 2023 | 19,190.00 | 19,430.00 | 18,878.00 | 19,202.00 | 19,202.00 | 1,819,270 |
| Feb 02, 2023 | 20,121.00 | 20,347.00 | 19,366.00 | 19,366.00 | 19,366.00 | 2,513,090 |
| Feb 01, 2023 | 19,777.00 | 20,004.00 | 19,525.00 | 19,638.00 | 19,638.00 | 1,796,721 |
| Jan 31, 2023 | 20,128.00 | 20,302.00 | 19,435.00 | 19,731.00 | 19,731.00 | 2,977,754 |
| Jan 30, 2023 | 20,455.00 | 20,421.00 | 19,775.00 | 20,362.00 | 20,362.00 | 1,572,053 |
| Jan 27, 2023 | 20,860.00 | 21,048.00 | 20,310.00 | 20,449.00 | 20,449.00 | 3,170,857 |
| Jan 26, 2023 | 21,099.00 | 21,301.00 | 20,837.00 | 20,992.00 | 20,992.00 | 2,908,016 |
| Jan 25, 2023 | 20,620.00 | 20,952.00 | 20,307.00 | 20,780.00 | 20,780.00 | 1,749,943 |
| Jan 24, 2023 | 21,050.00 | 21,282.00 | 20,316.00 | 20,583.00 | 20,583.00 | 3,016,751 |
| Jan 23, 2023 | 20,826.00 | 21,114.00 | 20,782.00 | 20,802.00 | 20,802.00 | 1,532,639 |
| Jan 20, 2023 | 21,288.00 | 21,330.00 | 20,696.00 | 20,900.00 | 20,900.00 | 2,107,127 |
| Jan 19, 2023 | 21,099.00 | 21,274.00 | 20,784.00 | 20,946.00 | 20,946.00 | 2,021,349 |
| Jan 18, 2023 | 20,831.00 | 21,296.00 | 20,798.00 | 21,119.00 | 21,119.00 | 2,010,623 |
| Jan 17, 2023 | 21,550.00 | 21,620.00 | 20,853.00 | 21,204.00 | 21,204.00 | 1,801,058 |
| Jan 16, 2023 | 21,580.00 | 21,574.00 | 21,237.00 | 21,399.00 | 21,399.00 | 1,721,148 |
| Jan 13, 2023 | 20,771.00 | 21,687.00 | 20,764.00 | 21,587.00 | 21,587.00 | 3,102,583 |
| Jan 12, 2023 | 20,960.00 | 21,500.00 | 20,675.00 | 20,675.00 | 20,675.00 | 2,521,115 |
| Jan 11, 2023 | 20,743.00 | 21,350.00 | 20,612.00 | 20,955.00 | 20,955.00 | 3,236,231 |
| Jan 10, 2023 | 20,300.00 | 20,802.00 | 20,276.00 | 20,550.00 | 20,550.00 | 3,202,981 |
| Jan 09, 2023 | 20,800.00 | 21,050.00 | 20,500.00 | 20,530.00 | 20,530.00 | 1,901,294 |
| Jan 06, 2023 | 19,740.00 | 20,500.00 | 19,566.00 | 20,430.00 | 20,430.00 | 2,112,824 |
| Jan 05, 2023 | 19,340.00 | 19,636.00 | 19,171.00 | 19,257.00 | 19,257.00 | 2,042,474 |
| Jan 04, 2023 | 18,467.00 | 19,216.00 | 18,401.00 | 19,066.00 | 19,066.00 | 1,972,330 |
| Jan 03, 2023 | 17,980.00 | 18,531.00 | 17,793.00 | 18,501.00 | 18,501.00 | 1,246,752 |
| Dec 30, 2022 | 17,966.00 | 17,970.00 | 17,583.00 | 17,615.00 | 17,615.00 | 634,186 |
| Dec 29, 2022 | 18,289.00 | 18,478.00 | 17,790.00 | 18,443.00 | 18,443.00 | 1,501,364 |
| Dec 28, 2022 | 18,483.00 | 18,590.00 | 18,224.00 | 18,328.00 | 18,328.00 | 1,273,264 |
| Dec 23, 2022 | 17,753.00 | 18,525.00 | 17,996.00 | 18,525.00 | 18,525.00 | 397,760 |
| Dec 22, 2022 | 18,369.00 | 18,350.00 | 18,056.00 | 18,150.00 | 18,150.00 | 647,586 |
| Dec 21, 2022 | 18,138.00 | 18,456.00 | 18,042.00 | 18,369.00 | 18,369.00 | 965,433 |
| Dec 20, 2022 | 17,882.00 | 18,258.00 | 17,570.00 | 18,258.00 | 18,258.00 | 1,816,252 |
| Dec 19, 2022 | 17,955.00 | 18,131.00 | 17,714.00 | 17,882.00 | 17,882.00 | 1,956,727 |
| Dec 15, 2022 | 18,365.00 | 18,522.00 | 17,851.00 | 18,135.00 | 18,135.00 | 7,811,704 |
| Dec 14, 2022 | 18,630.00 | 19,049.00 | 18,420.00 | 18,705.00 | 18,705.00 | 2,407,994 |
| Dec 13, 2022 | 18,500.00 | 19,300.00 | 17,779.00 | 19,034.00 | 19,034.00 | 2,981,249 |
| Dec 12, 2022 | 18,647.00 | 19,075.00 | 18,532.00 | 18,783.00 | 18,783.00 | 1,454,940 |
| Dec 09, 2022 | 18,861.00 | 19,560.00 | 18,861.00 | 19,256.00 | 19,256.00 | 1,045,277 |
| Dec 08, 2022 | 19,052.00 | 19,356.00 | 18,943.00 | 19,023.00 | 19,023.00 | 1,246,879 |
| Dec 07, 2022 | 19,000.00 | 19,295.00 | 18,694.00 | 19,131.00 | 19,131.00 | 1,795,512 |
| Dec 06, 2022 | 18,601.00 | 19,311.00 | 18,773.00 | 19,095.00 | 19,095.00 | 2,995,864 |
| Dec 05, 2022 | 19,351.00 | 19,522.00 | 18,709.00 | 18,880.00 | 18,880.00 | 1,602,801 |
| Dec 02, 2022 | 19,600.00 | 19,850.00 | 18,341.00 | 19,032.00 | 19,032.00 | 3,439,571 |
| Dec 01, 2022 | 19,220.00 | 19,940.00 | 19,250.00 | 19,865.00 | 19,865.00 | 3,530,674 |
| Nov 30, 2022 | 18,999.00 | 18,994.00 | 18,503.00 | 18,843.00 | 18,843.00 | 4,166,203 |
| Nov 29, 2022 | 18,300.00 | 18,687.00 | 18,234.00 | 18,459.00 | 18,459.00 | 2,790,405 |
| Nov 28, 2022 | 18,949.00 | 18,999.00 | 18,480.00 | 18,738.00 | 18,738.00 | 1,780,633 |
| Nov 25, 2022 | 18,861.00 | 18,874.00 | 18,541.00 | 18,779.00 | 18,779.00 | 964,706 |
| Nov 24, 2022 | 18,103.00 | 18,995.00 | 18,454.00 | 18,885.00 | 18,885.00 | 935,621 |
| Nov 23, 2022 | 18,848.00 | 18,959.00 | 18,462.00 | 18,630.00 | 18,630.00 | 1,569,884 |
| Nov 22, 2022 | 18,250.00 | 18,798.00 | 18,050.00 | 18,664.00 | 18,664.00 | 1,908,374 |
| Nov 21, 2022 | 17,855.00 | 18,284.00 | 17,601.00 | 18,211.00 | 18,211.00 | 1,585,409 |
| Nov 18, 2022 | 18,293.00 | 18,555.00 | 17,767.00 | 18,033.00 | 18,033.00 | 4,152,367 |
| Nov 17, 2022 | 18,250.00 | 18,691.00 | 18,062.00 | 18,293.00 | 18,293.00 | 2,656,650 |
| Nov 16, 2022 | 18,945.00 | 18,945.00 | 18,227.00 | 18,653.00 | 18,653.00 | 3,937,336 |
| Nov 15, 2022 | 19,300.00 | 19,633.00 | 18,801.44 | 18,955.00 | 18,955.00 | 6,467,346 |
| Nov 14, 2022 | 19,300.00 | 19,491.00 | 18,667.00 | 19,092.00 | 19,092.00 | 7,857,786 |
| Nov 11, 2022 | 20,700.00 | 20,997.81 | 19,119.00 | 19,119.00 | 19,119.00 | 14,537,713 |
| Nov 10, 2022 | 18,945.00 | 19,389.00 | 18,150.00 | 18,786.00 | 18,786.00 | 11,153,494 |
| Nov 09, 2022 | 17,012.00 | 18,450.00 | 16,800.00 | 18,450.00 | 18,450.00 | 10,874,537 |
| Nov 08, 2022 | 15,400.00 | 15,617.00 | 15,022.00 | 15,240.00 | 15,240.00 | 10,401,315 |
| Nov 07, 2022 | 15,410.00 | 15,859.00 | 15,121.00 | 15,395.00 | 15,395.00 | 2,912,688 |
| Nov 04, 2022 | 13,675.00 | 16,199.00 | 13,659.00 | 15,405.00 | 15,405.00 | 8,477,496 |
| Nov 03, 2022 | 13,699.00 | 13,974.00 | 13,480.00 | 13,850.00 | 13,850.00 | 4,340,206 |
| Nov 02, 2022 | 15,000.00 | 15,173.00 | 14,279.00 | 14,283.00 | 14,283.00 | 6,438,742 |
| Nov 01, 2022 | 14,905.00 | 15,321.00 | 14,572.00 | 14,690.00 | 14,690.00 | 3,275,282 |
| Oct 31, 2022 | 14,813.00 | 14,981.00 | 14,619.00 | 14,849.00 | 14,849.00 | 4,652,602 |
| *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.
