GFI - Gold Fields Limited

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb. 26, 20207.207.287.087.217.214,463,802
Feb. 25, 20207.437.647.087.087.088,740,900
Feb. 24, 20207.857.907.497.607.608,645,000
Feb. 21, 20207.327.557.257.467.467,757,900
Feb. 20, 20207.017.106.856.976.976,626,900
Feb. 19, 20207.017.216.967.187.189,890,700
Feb. 18, 20206.336.816.296.796.799,910,200
Feb. 14, 20206.296.336.076.106.105,914,200
Feb. 13, 20206.436.446.146.246.247,196,500
Feb. 12, 20206.216.235.976.086.0810,932,000
Feb. 11, 20206.496.516.176.276.275,764,200
Feb. 10, 20206.736.746.536.576.575,177,700
Feb. 07, 20206.796.836.496.516.514,640,300
Feb. 06, 20206.256.596.256.536.536,952,900
Feb. 05, 20206.156.256.136.206.203,168,200
Feb. 04, 20206.246.296.066.176.174,845,200
Feb. 03, 20206.406.516.326.416.414,272,200
Jan. 31, 20206.496.566.346.406.403,799,300
Jan. 30, 20206.366.506.276.456.457,396,300
Jan. 29, 20206.026.235.996.226.223,865,800
Jan. 28, 20206.186.205.906.016.014,746,900
Jan. 27, 20206.506.556.256.356.356,202,600
Jan. 24, 20206.246.446.236.436.433,207,000
Jan. 23, 20206.236.416.206.246.244,848,700
Jan. 22, 20206.366.396.186.356.353,675,100
Jan. 21, 20206.206.376.166.366.364,251,200
Jan. 17, 20206.146.286.036.136.134,836,300
Jan. 16, 20206.126.196.076.086.084,685,400
Jan. 15, 20206.146.215.986.186.183,521,700
Jan. 14, 20205.926.105.906.076.076,826,200
Jan. 13, 20206.086.125.875.945.944,647,900
Jan. 10, 20206.126.216.106.176.173,729,300
Jan. 09, 20206.166.276.086.106.106,719,300
Jan. 08, 20206.606.606.186.216.216,961,100
Jan. 07, 20206.546.576.376.546.546,276,300
Jan. 06, 20206.786.786.486.566.564,303,200
Jan. 03, 20206.746.766.486.546.547,443,600
Jan. 02, 20206.686.706.536.596.594,083,100
Dec. 31, 20196.736.756.576.606.604,339,300
Dec. 30, 20196.556.656.516.636.635,216,600
Dec. 27, 20196.646.696.526.566.564,234,300
Dec. 26, 20196.806.836.586.656.655,341,900
Dec. 24, 20196.306.636.246.606.605,104,700
Dec. 23, 20195.976.205.966.206.204,630,500
Dec. 20, 20196.156.185.955.965.9611,854,000
Dec. 19, 20195.986.125.966.056.054,744,400
Dec. 18, 20195.946.055.826.026.025,680,500
Dec. 17, 20196.036.065.845.855.857,070,800
Dec. 16, 20196.006.065.875.895.896,287,200
Dec. 13, 20195.956.135.896.076.075,194,600
Dec. 12, 20196.176.255.895.955.956,442,600
Dec. 11, 20195.936.155.856.086.088,150,300
Dec. 10, 20195.845.865.755.835.832,969,400
Dec. 09, 20195.845.855.685.715.713,700,500
Dec. 06, 20195.926.005.795.795.794,023,700
Dec. 05, 20195.766.115.766.086.0812,499,100
Dec. 04, 20195.816.035.646.026.0210,722,300
Dec. 03, 20195.565.755.525.685.687,093,500
Dec. 02, 20195.295.355.255.285.282,714,500
Nov. 29, 20195.205.355.165.355.352,627,400
Nov. 27, 20195.085.205.065.165.163,237,300
Nov. 26, 20195.005.204.965.195.194,459,800
Nov. 25, 20195.155.275.015.025.024,318,800
Nov. 22, 20195.285.325.215.255.252,637,000
Nov. 21, 20195.405.475.265.275.274,092,700
Nov. 20, 20195.445.545.375.475.473,885,100
Nov. 19, 20195.365.535.365.415.413,486,400
Nov. 18, 20195.365.475.335.465.464,141,300
Nov. 15, 20195.455.465.345.355.353,461,800
Nov. 14, 20195.365.515.355.465.465,436,500
Nov. 13, 20195.195.425.195.355.357,054,500
Nov. 12, 20195.105.225.035.155.159,899,400
Nov. 11, 20195.095.215.075.155.157,041,600
Nov. 08, 20195.095.205.045.075.079,309,400
Nov. 07, 20195.515.545.115.135.1314,826,600
Nov. 06, 20195.565.725.535.605.606,061,000
Nov. 05, 20195.715.755.495.565.5610,450,200
Nov. 04, 20195.996.005.805.885.885,451,800
Nov. 01, 20196.036.135.956.056.055,118,100
Oct. 31, 20196.006.215.976.186.188,816,500
Oct. 30, 20195.705.915.665.905.905,997,600
Oct. 29, 20195.615.705.535.625.626,878,900
Oct. 28, 20195.775.845.705.755.754,921,400
Oct. 25, 20196.006.005.725.875.875,188,400
Oct. 24, 20195.665.855.655.845.844,267,200
Oct. 23, 20195.535.735.535.635.636,704,400
Oct. 22, 20195.515.545.345.425.425,370,200
Oct. 21, 20195.685.705.455.495.494,218,900
Oct. 18, 20195.565.645.475.585.583,803,100
Oct. 17, 20195.455.675.435.595.595,370,300
Oct. 16, 20195.505.525.405.515.514,173,000
Oct. 15, 20195.595.665.365.385.387,531,700
Oct. 14, 20195.535.705.515.645.643,780,800
Oct. 11, 20195.705.725.415.495.497,202,000
Oct. 10, 20195.605.775.495.725.728,868,900
Oct. 09, 20195.525.675.525.625.624,962,300
Oct. 08, 20195.565.605.455.565.566,125,100
Oct. 07, 20195.305.455.275.425.427,281,800
Oct. 04, 20195.165.365.135.325.327,060,200
Oct. 03, 20195.135.315.125.135.138,155,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...