Canada Markets closed

Gold Fields Limited (GFI.JO)

Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Add to watchlist
18,738.00-41.00 (-0.22%)
At close: 05:04PM SAST
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2022------
Nov 28, 202218,949.0018,999.0018,480.0018,738.0018,738.001,780,633
Nov 25, 202218,861.0018,874.0018,541.0018,779.0018,779.00964,706
Nov 24, 202218,103.0018,995.0018,454.0018,885.0018,885.00935,621
Nov 23, 202218,848.0018,959.0018,462.0018,630.0018,630.001,569,884
Nov 22, 202218,250.0018,798.0018,050.0018,664.0018,664.001,908,374
Nov 21, 202217,855.0018,284.0017,601.0018,211.0018,211.001,585,409
Nov 18, 202218,293.0018,555.0017,767.0018,033.0018,033.004,152,367
Nov 17, 202218,250.0018,691.0018,062.0018,293.0018,293.002,656,650
Nov 16, 202218,945.0018,945.0018,227.0018,653.0018,653.003,937,336
Nov 15, 202219,300.0019,633.0018,801.4418,955.0018,955.006,467,346
Nov 14, 202219,300.0019,491.0018,667.0019,092.0019,092.007,857,786
Nov 11, 202220,700.0020,997.8119,119.0019,119.0019,119.0014,537,713
Nov 10, 202218,945.0019,389.0018,150.0018,786.0018,786.0011,153,494
Nov 09, 202217,012.0018,450.0016,800.0018,450.0018,450.0010,874,537
Nov 08, 202215,400.0015,617.0015,022.0015,240.0015,240.0010,401,315
Nov 07, 202215,410.0015,859.0015,121.0015,395.0015,395.002,912,688
Nov 04, 202213,675.0016,199.0013,659.0015,405.0015,405.008,477,496
Nov 03, 202213,699.0013,974.0013,480.0013,850.0013,850.004,340,206
Nov 02, 202215,000.0015,173.0014,279.0014,283.0014,283.006,438,742
Nov 01, 202214,905.0015,321.0014,572.0014,690.0014,690.003,275,282
Oct 31, 202214,813.0014,981.0014,619.0014,849.0014,849.004,652,602
Oct 28, 202214,900.0015,148.0014,801.0014,896.0014,896.002,561,453
Oct 27, 202215,000.0015,299.0014,817.0015,110.0015,110.003,070,975
Oct 26, 202214,835.0015,185.0014,807.0015,014.0015,014.005,807,939
Oct 25, 202214,670.0015,081.0014,453.0014,713.0014,713.003,347,368
Oct 24, 202214,500.0014,688.0014,404.0014,506.0014,506.001,721,436
Oct 21, 202213,921.0014,589.0013,845.0014,480.0014,480.002,342,830
Oct 20, 202213,870.0014,156.0013,594.0014,130.0014,130.005,197,448
Oct 19, 202214,097.0014,240.0013,750.0013,750.0013,750.006,191,857
Oct 18, 202214,480.0014,516.0014,157.0014,310.0014,310.001,148,738
Oct 17, 202214,131.0014,453.0013,929.0014,404.0014,404.001,927,829
Oct 14, 202214,750.0014,920.0014,002.0014,049.0014,049.004,075,548
Oct 13, 202215,025.0015,056.0014,401.0014,576.0014,576.002,837,018
Oct 12, 202215,399.0015,326.0015,033.0015,150.0015,150.001,308,406
Oct 11, 202215,254.0015,384.0015,001.0015,254.0015,254.001,510,261
Oct 10, 202215,450.0015,493.0015,179.0015,182.0015,182.001,541,267
Oct 07, 202215,600.0015,845.0015,441.0015,748.0015,748.001,559,394
Oct 06, 202215,688.0015,867.0015,489.0015,636.0015,636.001,755,982
Oct 05, 202215,548.0015,605.0015,154.0015,537.0015,537.003,376,415
Oct 04, 202215,250.0015,850.0015,030.0015,850.0015,850.006,519,670
Oct 03, 202214,745.0014,944.0014,509.0014,917.0014,917.002,932,770
Sept 30, 202214,555.0014,787.0014,370.0014,745.0014,745.003,068,289
Sept 29, 202214,050.0014,791.0013,860.0014,522.0014,522.005,523,237
Sept 28, 202213,169.0014,214.0013,182.0014,116.0014,116.004,560,027
Sept 27, 202213,506.0013,482.0013,065.0013,397.0013,397.003,527,298
Sept 26, 202212,899.0013,196.0012,662.0013,144.0013,144.003,244,971
Sept 23, 202213,498.0013,703.0012,858.0012,858.0012,858.001,922,652
Sept 22, 202213,159.0013,689.0013,121.0013,613.0013,613.003,825,944
Sept 21, 202213,500.0013,554.0013,040.0013,154.0013,154.001,969,141
Sept 20, 202213,648.0013,772.0013,153.0013,248.0013,248.002,012,002
Sept 19, 202213,250.0013,567.0013,049.0013,521.0013,521.002,145,247
Sept 16, 202213,300.0013,567.0012,879.0013,429.0013,429.005,373,751
Sept 15, 202213,647.0013,837.0013,437.0013,437.0013,437.005,916,712
Sept 14, 202213,830.0013,941.0013,666.0013,916.0013,916.001,482,494
Sept 13, 202214,615.0014,641.0014,086.0014,181.0014,181.002,380,726
Sept 12, 202214,361.0014,860.0014,390.0014,538.0014,538.002,375,295
Sept 09, 202214,250.0014,656.0014,200.0014,361.0014,361.003,567,091
Sept 08, 202213,985.0014,222.0013,755.0013,886.0013,886.002,849,683
Sept 07, 202213,864.0014,000.0013,514.0013,919.0013,919.002,045,512
Sept 06, 202214,110.0014,329.0013,892.0013,952.0013,952.001,927,516
Sept 05, 202214,308.0014,500.0014,100.0014,100.0014,100.002,044,166
Sept 02, 202213,692.0014,124.0013,550.0014,124.0014,124.002,216,536
Sept 01, 202213,761.0013,883.0013,344.0013,461.0013,461.003,325,742
Aug 31, 202214,022.0014,192.0013,720.0013,873.0013,873.003,387,476
Aug 30, 202214,133.0014,426.0013,895.0013,953.0013,953.002,665,959
Aug 29, 202214,390.0014,500.0014,059.0014,083.0014,083.002,359,410
Aug 26, 202215,243.0015,279.0014,819.0014,956.0014,956.001,562,121
Aug 25, 202215,100.0015,622.0014,795.0014,813.0014,813.001,641,538
Aug 24, 202215,100.0015,109.0014,825.0015,000.0015,000.001,344,379
Aug 23, 202214,900.0015,130.0014,746.0014,980.0014,980.001,635,396
Aug 22, 202214,680.0014,894.0014,516.0014,804.0014,804.001,590,084
Aug 19, 202214,980.0015,112.0014,718.0014,762.0014,762.002,039,229
Aug 18, 202215,150.0015,179.0014,849.0015,018.0015,018.001,830,363
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...