Gold Fields Limited (GFIOF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:59PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| May 02, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| May 01, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 109 |
| Apr 30, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| Apr 29, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| Apr 26, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| Apr 25, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 150 |
| Apr 24, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| Apr 23, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 103 |
| Apr 22, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| Apr 19, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| Apr 18, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 100 |
| Apr 17, 2024 | 17.77 | 17.77 | 17.63 | 17.63 | 17.63 | 400 |
| Apr 16, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| Apr 15, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 150 |
| Apr 12, 2024 | 18.43 | 18.43 | 18.22 | 18.22 | 18.22 | 204 |
| Apr 11, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| Apr 10, 2024 | 17.24 | 17.34 | 17.24 | 17.34 | 17.34 | 277 |
| Apr 09, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Apr 08, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 673 |
| Apr 05, 2024 | 16.78 | 17.16 | 16.78 | 17.16 | 17.16 | 435 |
| Apr 04, 2024 | 17.02 | 17.05 | 17.00 | 17.00 | 17.00 | 600 |
| Apr 03, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| Apr 02, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| Apr 01, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| Mar 28, 2024 | 15.81 | 16.26 | 15.81 | 16.26 | 16.26 | 301 |
| Mar 27, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| Mar 26, 2024 | 15.70 | 15.70 | 15.44 | 15.44 | 15.44 | 205 |
| Mar 25, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| Mar 22, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| Mar 21, 2024 | 15.53 | 15.93 | 14.95 | 15.93 | 15.93 | 5,701 |
| Mar 20, 2024 | 14.69 | 15.42 | 14.69 | 15.42 | 15.42 | 200 |
| Mar 19, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Mar 18, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Mar 15, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Mar 14, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 100 |
| Mar 13, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| Mar 13, 2024 | 4.2 Dividend | |||||
| Mar 12, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 11.32 | - |
| Mar 11, 2024 | 15.53 | 15.53 | 15.52 | 15.52 | 11.32 | 442 |
| Mar 08, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 11.19 | - |
| Mar 07, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 11.19 | 133 |
| Mar 06, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 10.82 | - |
| Mar 05, 2024 | 14.70 | 15.00 | 14.70 | 14.83 | 10.82 | 613 |
| Mar 04, 2024 | 14.13 | 14.20 | 14.13 | 14.20 | 10.36 | 300 |
| Mar 01, 2024 | 13.41 | 13.53 | 13.41 | 13.53 | 9.87 | 700 |
| Feb 29, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 9.99 | - |
| Feb 28, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 9.99 | - |
| Feb 27, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 9.99 | - |
| Feb 26, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 9.99 | - |
| Feb 23, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 9.99 | - |
| Feb 22, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 9.99 | - |
| Feb 21, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 9.99 | - |
| Feb 20, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 9.99 | - |
| Feb 16, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 9.99 | - |
| Feb 15, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 9.99 | - |
| Feb 14, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 9.99 | - |
| Feb 13, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 9.99 | - |
| Feb 12, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 9.99 | 207 |
| Feb 09, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 10.39 | - |
| Feb 08, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 10.39 | - |
| Feb 07, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 10.39 | - |
| Feb 06, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 10.39 | - |
| Feb 05, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 10.39 | 100 |
| Feb 02, 2024 | 14.96 | 15.00 | 14.25 | 14.32 | 10.44 | 1,881 |
| Feb 01, 2024 | 15.53 | 15.58 | 15.53 | 15.58 | 11.36 | 582 |
| Jan 31, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 10.66 | - |
| Jan 30, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 10.66 | 500 |
| Jan 29, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 9.86 | - |
| Jan 26, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 9.86 | - |
| Jan 25, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 9.86 | 100 |
| Jan 24, 2024 | 13.54 | 13.54 | 13.53 | 13.53 | 9.87 | 300 |
| Jan 23, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 9.18 | - |
| Jan 22, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 9.18 | - |
| Jan 19, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 9.18 | - |
| Jan 18, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 9.18 | - |
| Jan 17, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 9.18 | - |
| Jan 16, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 9.18 | - |
| Jan 12, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 9.18 | - |
| Jan 11, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 9.18 | - |
| Jan 10, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 9.18 | - |
| Jan 09, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 9.18 | - |
| Jan 08, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 9.18 | - |
| Jan 05, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 9.18 | 1,005 |
| Jan 04, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 10.40 | - |
| Jan 03, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 10.40 | - |
| Jan 02, 2024 | 14.24 | 14.30 | 14.24 | 14.26 | 10.40 | 300 |
| Dec 29, 2023 | 14.86 | 14.86 | 14.86 | 14.86 | 10.84 | 125 |
| Dec 28, 2023 | 15.53 | 15.62 | 14.60 | 14.60 | 10.65 | 1,300 |
| Dec 27, 2023 | 16.17 | 16.17 | 16.17 | 16.17 | 11.79 | 109 |
| Dec 26, 2023 | 15.89 | 15.89 | 15.89 | 15.89 | 11.59 | - |
| Dec 22, 2023 | 15.89 | 15.89 | 15.89 | 15.89 | 11.59 | - |
| Dec 21, 2023 | 15.89 | 15.89 | 15.89 | 15.89 | 11.59 | - |
| Dec 20, 2023 | 15.89 | 15.89 | 15.89 | 15.89 | 11.59 | 100 |
| Dec 19, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 11.67 | 225 |
| Dec 18, 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 11.92 | - |
| Dec 15, 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 11.92 | 314 |
| Dec 14, 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 11.86 | 100 |
| Dec 13, 2023 | 14.66 | 14.66 | 14.66 | 14.66 | 10.69 | 500 |
| Dec 12, 2023 | 14.28 | 14.28 | 14.28 | 14.28 | 10.41 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.