GFI - Gold Fields Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 10, 202010.6510.6810.3410.4710.477,426,900
Jul. 09, 202010.3810.6110.2910.5210.5212,441,800
Jul. 08, 202010.1210.239.8510.2010.208,012,900
Jul. 07, 20209.629.939.589.889.887,931,200
Jul. 06, 20209.409.629.309.579.575,844,600
Jul. 02, 20209.329.609.269.279.275,937,200
Jul. 01, 20209.339.439.129.429.425,429,900
Jun. 30, 20209.139.469.059.409.4010,082,100
Jun. 29, 20209.069.248.969.189.187,468,500
Jun. 26, 20208.879.038.688.928.926,246,100
Jun. 25, 20208.909.058.758.978.976,752,200
Jun. 24, 20208.799.028.558.768.767,607,300
Jun. 23, 20208.919.208.889.069.069,668,100
Jun. 22, 20208.478.738.458.698.699,155,900
Jun. 19, 20207.908.357.888.138.1318,028,700
Jun. 18, 20207.607.727.507.547.544,322,200
Jun. 17, 20207.587.827.587.677.676,496,000
Jun. 16, 20207.807.867.377.447.444,803,600
Jun. 15, 20207.227.857.157.767.766,656,400
Jun. 12, 20207.968.007.467.487.486,379,200
Jun. 11, 20207.908.187.657.827.8210,268,400
Jun. 10, 20207.738.047.488.018.019,992,300
Jun. 09, 20207.577.777.447.717.716,205,900
Jun. 08, 20207.307.347.157.267.267,857,300
Jun. 05, 20207.207.356.977.327.3210,503,000
Jun. 04, 20207.757.817.367.507.506,297,400
Jun. 03, 20207.567.677.347.527.525,629,100
Jun. 02, 20208.218.217.717.777.777,122,200
Jun. 01, 20207.737.917.717.917.913,103,000
May 29, 20207.687.837.617.727.727,090,400
May 28, 20207.597.747.397.487.486,610,700
May 27, 20207.367.487.147.487.4810,173,700
May 26, 20207.837.897.507.557.556,256,800
May 22, 20207.978.227.887.917.915,439,900
May 21, 20208.198.227.868.178.177,043,200
May 20, 20208.478.598.248.288.286,384,300
May 19, 20208.198.648.158.568.569,918,400
May 18, 20208.618.677.917.937.938,693,900
May 15, 20208.508.588.328.478.476,684,800
May 14, 20208.088.418.058.288.286,275,000
May 13, 20208.138.317.848.088.088,522,300
May 12, 20208.078.277.927.977.974,446,500
May 11, 20208.108.297.797.877.875,325,900
May 08, 20208.088.357.938.118.116,035,100
May 07, 20208.008.217.738.108.108,063,900
May 06, 20207.747.987.677.827.8210,966,400
May 05, 20207.938.067.638.058.057,789,100
May 04, 20207.838.257.808.138.138,506,300
May 01, 20207.317.787.107.757.755,378,200
Apr. 30, 20207.707.897.337.347.347,395,000
Apr. 29, 20207.688.027.518.028.028,631,200
Apr. 28, 20207.827.967.697.857.859,302,900
Apr. 27, 20208.188.247.828.018.015,721,600
Apr. 24, 20208.328.367.828.168.1611,252,600
Apr. 23, 20207.828.487.747.987.9816,750,300
Apr. 22, 20206.877.326.847.287.2814,003,700
Apr. 21, 20206.356.646.296.546.546,938,000
Apr. 20, 20206.416.896.356.696.698,123,600
Apr. 17, 20206.456.526.246.356.3513,904,300
Apr. 16, 20206.826.886.506.696.696,152,100
Apr. 15, 20206.887.036.556.756.757,171,500
Apr. 14, 20206.977.436.786.986.9812,995,000
Apr. 13, 20206.256.645.766.516.5110,280,200
Apr. 09, 20206.056.466.006.196.197,049,600
Apr. 08, 20205.685.785.605.705.703,625,800
Apr. 07, 20205.845.955.505.675.674,755,700
Apr. 06, 20205.516.055.345.825.828,835,900
Apr. 03, 20205.165.415.115.215.218,504,300
Apr. 02, 20205.005.394.955.125.126,923,700
Apr. 01, 20204.754.954.604.904.908,581,300
Mar. 31, 20205.015.214.744.754.7510,347,200
Mar. 30, 20205.425.684.694.934.9310,481,500
Mar. 27, 20205.645.754.905.025.0210,313,300
Mar. 26, 20206.556.695.555.645.6417,053,100
Mar. 25, 20205.826.495.746.276.2722,500,600
Mar. 24, 20205.395.535.015.395.3911,927,000
Mar. 23, 20204.334.894.124.614.6111,513,100
Mar. 20, 20204.584.643.994.004.0016,773,400
Mar. 19, 20204.505.343.794.524.5214,782,900
Mar. 18, 20205.065.294.174.304.3010,471,400
Mar. 17, 20204.685.644.665.645.6420,752,300
Mar. 16, 20203.935.393.835.165.1615,699,800
Mar. 13, 20204.994.994.074.074.0712,682,000
Mar. 12, 20205.555.614.644.774.779,990,900
Mar. 12, 20200.059916 Dividend
Mar. 11, 20206.486.615.916.025.9612,135,800
Mar. 10, 20206.516.566.126.486.4210,148,800
Mar. 09, 20206.866.936.436.436.3711,959,000
Mar. 06, 20207.217.216.516.776.7011,912,300
Mar. 05, 20206.837.076.757.056.987,337,500
Mar. 04, 20206.826.866.556.696.6210,034,800
Mar. 03, 20206.476.816.206.486.4218,506,000
Mar. 02, 20206.046.215.966.206.146,260,900
Feb. 28, 20206.006.045.595.935.8713,343,100
Feb. 27, 20207.187.256.386.396.3310,543,400
Feb. 26, 20207.207.287.077.097.027,594,300
Feb. 25, 20207.437.647.087.087.018,742,000
Feb. 24, 20207.857.907.497.607.528,645,000
Feb. 21, 20207.327.557.257.467.397,757,900
Feb. 20, 20207.017.106.856.976.906,626,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...