Canada markets open in 4 hours 35 minutes

Gold Fields Limited (GFI.JO)

Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Add to watchlist
14,904.00-219.00 (-1.45%)
As of 10:39AM SAST. Market open.
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 202215,150.0015,150.0014,849.0014,904.0014,904.00407,506
Aug 17, 202215,350.0015,501.0015,044.0015,123.0015,123.001,995,359
Aug 16, 202215,220.0015,577.0015,219.0015,408.0015,408.002,262,589
Aug 15, 202215,320.0015,381.0015,027.0015,152.0015,152.002,555,143
Aug 12, 202215,400.0015,477.0015,250.0015,320.0015,320.001,724,651
Aug 11, 202215,616.0015,825.0015,431.0015,566.0015,566.003,175,625
Aug 10, 202215,750.0016,117.0015,531.0015,793.0015,793.003,645,264
Aug 08, 202215,750.0016,223.0015,619.0016,080.0016,080.002,694,411
Aug 05, 202215,212.0015,730.0015,126.0015,612.0015,612.003,332,487
Aug 04, 202215,111.0015,624.0014,896.0015,500.0015,500.004,132,718
Aug 03, 202215,571.0015,874.0015,178.0015,239.0015,239.004,367,488
Aug 02, 202215,579.0016,050.0015,213.0015,838.0015,838.003,583,789
Aug 01, 202215,200.0015,752.0015,170.0015,303.0015,303.002,252,260
Jul 29, 202215,517.0015,709.0015,070.0015,401.0015,401.002,728,329
Jul 28, 202215,265.0016,000.0015,100.0015,417.0015,417.004,131,526
Jul 27, 202215,061.0015,362.0014,834.0014,929.0014,929.002,339,334
Jul 26, 202214,706.0015,034.0014,500.0014,922.0014,922.001,239,632
Jul 25, 202215,225.0015,382.0014,503.0014,503.0014,503.002,061,302
Jul 22, 202214,910.0015,700.0014,919.0015,570.0015,570.002,807,194
Jul 21, 202215,050.0015,033.0014,374.0014,879.0014,879.004,497,060
Jul 20, 202215,329.0015,503.0015,031.0015,254.0015,254.001,401,282
Jul 19, 202215,165.0015,484.0015,155.0015,329.0015,329.001,558,860
Jul 18, 202215,275.0015,475.0015,110.0015,414.0015,414.001,789,864
Jul 15, 202214,920.0015,236.0014,748.0014,863.0014,863.001,871,964
Jul 14, 202215,866.0015,911.0014,848.0014,955.0014,955.002,506,516
Jul 13, 202215,393.0016,100.0015,264.0016,100.0016,100.004,296,160
Jul 12, 202215,480.0015,818.0015,421.0015,541.0015,541.003,289,319
Jul 11, 202215,738.0015,884.0015,200.0015,725.0015,725.001,446,350
Jul 08, 202215,276.0015,960.0015,134.0015,855.0015,855.002,983,604
Jul 07, 202215,200.0015,650.0015,100.0015,396.0015,396.002,662,631
Jul 06, 202214,716.0015,416.0014,716.0014,953.0014,953.002,588,074
Jul 05, 202215,261.0015,430.0014,592.0014,606.0014,606.003,136,857
Jul 04, 202215,587.0015,570.0015,282.0015,463.0015,463.001,561,248
Jul 01, 202214,805.0015,152.0014,665.0015,107.0015,107.002,629,478
Jun 30, 202215,210.0015,825.0015,151.0015,300.0015,300.003,326,395
Jun 29, 202215,700.0016,033.0015,227.0015,361.0015,361.002,810,215
Jun 28, 202215,719.0015,766.0015,325.0015,452.0015,452.003,001,066
Jun 27, 202215,278.0015,653.0015,300.0015,622.0015,622.002,291,210
Jun 24, 202214,709.0015,099.0014,594.0015,002.0015,002.005,422,566
Jun 23, 202215,300.0015,369.0014,934.0015,138.0015,138.003,228,809
Jun 22, 202215,580.0015,902.0015,283.0015,507.0015,507.002,775,668
Jun 21, 202216,101.0016,297.0015,667.0015,871.0015,871.005,343,337
Jun 20, 202215,682.0016,295.0015,631.0016,175.0016,175.003,115,922
Jun 17, 202215,700.0015,920.0015,400.0015,679.0015,679.005,262,167
Jun 15, 202215,252.0015,630.0015,072.0015,187.0015,187.007,313,674
Jun 14, 202215,500.0015,374.0014,878.0015,023.0015,023.003,285,279
Jun 13, 202215,850.0016,043.0015,105.0015,148.0015,148.005,490,631
Jun 10, 202214,404.0015,700.0014,354.0015,650.0015,650.003,918,283
Jun 09, 202214,700.0014,714.0014,264.0014,293.0014,293.002,352,609
Jun 08, 202214,911.0014,908.0014,468.0014,700.0014,700.003,010,019
Jun 07, 202214,600.0014,996.0014,572.0014,740.0014,740.003,598,063
Jun 06, 202215,263.0015,240.0014,452.0014,480.0014,480.004,027,196
Jun 03, 202215,740.0015,792.0015,194.0015,242.0015,242.002,265,854
Jun 02, 202215,069.0015,695.0015,010.0015,605.0015,605.006,248,582
Jun 01, 202215,001.0015,285.0014,581.0015,000.0015,000.008,483,821
May 31, 202218,021.0018,022.0015,005.0015,305.0015,305.0023,653,750
May 30, 202218,842.0019,304.0018,642.0019,080.0019,080.002,408,407
May 27, 202218,452.0018,629.0018,076.0018,522.0018,522.002,612,314
May 26, 202217,960.0018,438.0017,842.0018,340.0018,340.001,517,143
May 25, 202218,250.0018,353.0017,667.0017,900.0017,900.003,630,797
May 24, 202218,300.0018,471.0017,912.0018,353.0018,353.002,218,516
May 23, 202218,020.0018,610.0018,072.0018,284.0018,284.001,781,109
May 20, 202218,300.0018,425.0017,642.0017,642.0017,642.003,769,707
May 19, 202217,718.0018,190.0017,516.0017,986.0017,986.005,812,896
May 18, 202217,856.0018,261.0017,619.0017,759.0017,759.002,217,526
May 17, 202218,924.0019,000.0017,826.0017,875.0017,875.003,598,366
May 16, 202218,482.0018,613.0018,168.0018,522.0018,522.002,768,408
May 13, 202217,618.0018,489.0017,590.0018,489.0018,489.002,593,363
May 12, 202218,500.0018,542.0017,132.0017,703.0017,703.007,231,076
May 11, 202218,561.0018,800.0018,252.0018,776.0018,776.002,573,108
May 10, 202219,150.0019,298.0018,557.0018,600.0018,600.003,194,575
May 09, 202219,682.0019,707.0018,936.0019,300.0019,300.003,035,678
May 06, 202220,200.0020,283.0019,624.0019,953.0019,953.002,772,323
May 05, 202221,526.0021,603.0020,395.0020,395.0020,395.006,432,204
May 04, 202221,336.0021,400.0020,871.0021,107.0021,107.007,939,751
May 03, 202221,500.0021,324.0020,763.0021,336.0021,336.002,911,561
Apr 29, 202221,623.0022,557.0021,594.0021,765.0021,765.003,923,470
Apr 28, 202220,810.0021,511.0020,666.0021,344.0021,344.002,785,098
Apr 26, 202221,006.0021,456.0020,710.0021,000.0021,000.002,005,201
Apr 25, 202221,150.0021,168.0020,287.0020,605.0020,605.002,856,483
Apr 22, 202221,899.0022,360.0021,314.0021,419.0021,419.002,322,471
Apr 21, 202222,125.0022,871.0021,852.0022,046.0022,046.002,441,324
Apr 20, 202221,692.0022,102.0021,258.0022,077.0022,077.003,074,278
Apr 19, 202223,400.0024,255.0022,261.0022,297.0022,297.004,712,934
Apr 14, 202222,351.0022,499.0021,989.0022,285.0022,285.001,880,753
Apr 13, 202222,145.0022,500.0021,905.0022,344.0022,344.001,799,690
Apr 12, 202222,479.0022,728.0021,844.0022,400.0022,400.002,156,986
Apr 11, 202222,599.0023,191.0022,128.0022,200.0022,200.002,233,089
Apr 08, 202221,811.0022,551.0021,676.0022,270.0022,270.001,483,770
Apr 07, 202221,550.0021,945.0021,274.0021,754.0021,754.001,498,276
Apr 06, 202221,691.0021,948.0021,293.0021,755.0021,755.001,913,191
Apr 05, 202221,909.0022,263.0021,476.0021,841.0021,841.004,028,581
Apr 04, 202223,420.0023,578.0022,200.0022,200.0022,200.002,019,504
Apr 01, 202222,423.0023,000.0022,229.0022,984.0022,984.002,263,769
Mar 31, 202222,520.0022,849.0022,080.0022,805.0022,805.002,375,212
Mar 30, 202222,044.0022,613.0021,906.0022,606.0022,606.002,559,820
Mar 29, 202222,600.0022,734.0021,233.0022,012.0022,012.003,225,139
Mar 28, 202222,351.0022,883.0022,270.0022,734.0022,734.003,355,256
Mar 25, 202223,296.0023,400.0022,500.0022,776.0022,776.002,307,859
Mar 24, 202224,100.0024,362.0023,600.0024,000.0024,000.003,172,910
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...