Canada markets open in 6 hours 6 minutes

Gold Fields Limited (GFI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.71+0.34 (+2.99%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 202011.1611.8111.0111.7111.716,927,000
Sep. 23, 202012.1012.2011.3111.3711.3710,918,400
Sep. 22, 202012.3312.4712.1112.2912.295,924,500
Sep. 21, 202012.5812.8612.1512.2612.267,443,700
Sep. 18, 202013.7213.8613.0913.0913.0911,218,800
Sep. 17, 202013.5013.8413.3913.7213.727,959,200
Sep. 16, 202014.6114.7214.3114.4614.466,439,100
Sep. 15, 202014.7914.9014.4114.4814.4810,870,100
Sep. 14, 202013.3314.6213.3114.5414.5417,348,900
Sep. 11, 202013.1813.4512.8412.8712.874,610,400
Sep. 10, 202013.3913.4912.9013.0913.096,875,400
Sep. 10, 20200.095739 Dividend
Sep. 09, 202012.7513.4512.7313.4013.307,520,000
Sep. 08, 202012.0412.5711.8812.5512.4610,504,000
Sep. 04, 202012.3412.6211.7912.5712.487,987,000
Sep. 03, 202012.1512.4211.8512.4212.336,595,800
Sep. 02, 202012.2712.3911.9212.3912.305,671,500
Sep. 01, 202013.2913.3312.3812.6012.516,159,800
Aug. 31, 202013.2313.4212.8813.0312.946,665,300
Aug. 28, 202012.8613.5012.7913.3913.298,157,300
Aug. 27, 202013.0113.0412.2812.5312.445,819,300
Aug. 26, 202012.2012.8912.2012.8412.755,372,100
Aug. 25, 202012.3312.3612.0112.3512.266,860,600
Aug. 24, 202012.7612.8412.3812.5112.425,210,000
Aug. 21, 202012.2112.3911.9212.2912.205,105,100
Aug. 20, 202012.2112.4912.0712.4212.335,667,800
Aug. 19, 202012.6112.7512.0712.2012.119,571,700
Aug. 18, 202013.3113.3612.7112.9212.836,805,400
Aug. 17, 202012.6512.9812.6512.9612.875,810,700
Aug. 14, 202012.3612.4311.9812.2512.166,185,600
Aug. 13, 202011.9312.4411.8912.2812.197,478,300
Aug. 12, 202012.1912.2811.7111.7311.658,660,800
Aug. 11, 202012.2712.4811.6311.7911.7113,875,400
Aug. 10, 202013.0713.4512.8912.9612.876,330,900
Aug. 07, 202013.6213.7212.8813.0812.997,219,200
Aug. 06, 202014.3014.4013.7013.9213.8212,300,100
Aug. 05, 202014.1414.3713.5613.8613.7610,682,200
Aug. 04, 202012.8213.6312.7113.5913.4910,204,200
Aug. 03, 202013.0213.0412.5712.9112.826,338,300
Jul. 31, 202012.9913.2512.8313.0913.008,697,000
Jul. 30, 202013.3713.6912.7612.8312.7414,834,900
Jul. 29, 202013.5713.8713.2713.6113.5112,506,900
Jul. 28, 202013.4013.7813.2113.4713.3710,271,400
Jul. 27, 202013.7814.1213.3113.4713.3717,030,200
Jul. 24, 202012.4312.6112.2112.4812.3911,160,700
Jul. 23, 202012.4112.4711.5611.8311.7511,886,100
Jul. 22, 202012.0312.4012.0112.2312.1411,797,700
Jul. 21, 202012.1112.1311.6611.6711.599,949,100
Jul. 20, 202011.8211.9011.6111.8111.739,625,900
Jul. 17, 202011.4011.7011.3011.6711.597,128,300
Jul. 16, 202011.2011.2710.9511.0811.008,758,000
Jul. 15, 202011.1111.1110.8211.0911.018,782,200
Jul. 14, 202010.4310.9410.3810.8610.7810,247,300
Jul. 13, 202010.8410.9110.1510.2010.1310,489,400
Jul. 10, 202010.6510.6810.3410.4710.407,426,900
Jul. 09, 202010.3810.6110.2910.5210.4412,441,800
Jul. 08, 202010.1210.239.8510.2010.138,012,900
Jul. 07, 20209.629.939.589.889.817,931,200
Jul. 06, 20209.409.629.309.579.505,844,600
Jul. 02, 20209.329.609.269.279.205,937,200
Jul. 01, 20209.339.439.129.429.355,429,900
Jun. 30, 20209.139.469.059.409.3310,082,100
Jun. 29, 20209.069.248.969.189.117,468,500
Jun. 26, 20208.879.038.688.928.866,246,100
Jun. 25, 20208.909.058.758.978.916,752,200
Jun. 24, 20208.799.028.558.768.707,607,300
Jun. 23, 20208.919.208.889.069.009,668,100
Jun. 22, 20208.478.738.458.698.639,155,900
Jun. 19, 20207.908.357.888.138.0718,028,700
Jun. 18, 20207.607.727.507.547.494,322,200
Jun. 17, 20207.587.827.587.677.626,496,000
Jun. 16, 20207.807.867.377.447.394,803,600
Jun. 15, 20207.227.857.157.767.706,656,400
Jun. 12, 20207.968.007.467.487.436,379,200
Jun. 11, 20207.908.187.657.827.7610,268,400
Jun. 10, 20207.738.047.488.017.959,992,300
Jun. 09, 20207.577.777.447.717.656,205,900
Jun. 08, 20207.307.347.157.267.217,857,300
Jun. 05, 20207.207.356.977.327.2710,503,000
Jun. 04, 20207.757.817.367.507.456,297,400
Jun. 03, 20207.567.677.347.527.475,629,100
Jun. 02, 20208.218.217.717.777.717,122,200
Jun. 01, 20207.737.917.717.917.853,103,000
May 29, 20207.687.837.617.727.667,090,400
May 28, 20207.597.747.397.487.436,610,700
May 27, 20207.367.487.147.487.4310,173,700
May 26, 20207.837.897.507.557.506,256,800
May 22, 20207.978.227.887.917.855,439,900
May 21, 20208.198.227.868.178.117,043,200
May 20, 20208.478.598.248.288.226,384,300
May 19, 20208.198.648.158.568.509,918,400
May 18, 20208.618.677.917.937.878,693,900
May 15, 20208.508.588.328.478.416,684,800
May 14, 20208.088.418.058.288.226,275,000
May 13, 20208.138.317.848.088.028,522,300
May 12, 20208.078.277.927.977.914,446,500
May 11, 20208.108.297.797.877.815,325,900
May 08, 20208.088.357.938.118.056,035,100
May 07, 20208.008.217.738.108.048,063,900
May 06, 20207.747.987.677.827.7610,966,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...