Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Fields Ltd ADR (NY: GFI )

16.94 +0.48 (+2.92%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2008 9.189 9.313 9.040 9.196 15,015,866 -0.11(-1.18%)
Feb 28, 2008 9.157 9.358 9.150 9.306 9,801,310 +0.03(+0.28%)
Feb 27, 2008 9.209 9.500 9.112 9.280 18,355,070 +0.32(+3.54%)
Feb 26, 2008 9.112 9.125 8.859 8.963 19,337,808 -0.29(-3.08%)
Feb 25, 2008 9.358 9.364 9.047 9.248 10,333,210 -0.40(-4.16%)
Feb 22, 2008 9.805 9.876 9.436 9.649 12,064,185 +0.01(+0.13%)
Feb 21, 2008 9.805 10.10 9.624 9.637 21,763,824 +0.27(+2.84%)
Feb 20, 2008 9.027 9.442 8.950 9.371 16,759,116 +0.28(+3.06%)
Feb 19, 2008 8.995 9.138 8.846 9.092 13,858,170 +0.52(+6.13%)
Feb 18, 2008 8.664 8.697 8.489 8.567 0 +0.00(+0.00%)
Feb 15, 2008 8.664 8.697 8.489 8.567 7,235,417 -0.02(-0.23%)
Feb 14, 2008 8.742 8.781 8.574 8.587 7,053,126 -0.11(-1.27%)
Feb 13, 2008 8.794 8.826 8.567 8.697 7,726,115 +0.08(+0.98%)
Feb 12, 2008 8.794 8.878 8.587 8.613 10,566,290 +0.00(+0.00%)
Feb 11, 2008 8.755 8.846 8.502 8.613 10,078,859 -0.23(-2.64%)
Feb 08, 2008 8.788 8.995 8.742 8.846 10,116,246 +0.12(+1.34%)
Feb 07, 2008 8.924 8.976 8.626 8.729 13,507,738 -0.22(-2.46%)
Feb 06, 2008 9.073 9.125 8.930 8.950 22,322,852 +0.18(+2.07%)
Feb 05, 2008 8.794 8.898 8.729 8.768 26,970,786 -0.20(-2.24%)
Feb 04, 2008 8.976 9.021 8.723 8.969 12,418,731 -0.16(-1.70%)
Feb 01, 2008 9.559 9.624 8.852 9.125 31,856,328 -0.60(-6.13%)
Jan 31, 2008 9.507 9.766 9.442 9.721 13,251,549 -0.08(-0.79%)
Jan 30, 2008 9.831 10.08 9.656 9.799 10,362,991 +0.06(+0.67%)
Jan 29, 2008 9.721 9.818 9.572 9.734 11,019,077 +0.04(+0.40%)
Jan 28, 2008 9.546 9.760 9.371 9.695 13,734,373 -0.12(-1.25%)
Jan 25, 2008 9.734 10.07 9.520 9.818 21,366,682 -1.00(-9.28%)
Jan 24, 2008 10.50 10.92 10.50 10.82 13,082,347 +0.60(+5.83%)
Jan 23, 2008 9.533 10.50 9.513 10.23 15,148,817 -0.22(-2.11%)
Jan 22, 2008 9.598 10.53 9.559 10.45 14,729,656 -0.17(-1.59%)
Jan 21, 2008 10.58 10.69 10.11 10.62 0 +0.00(+0.00%)
Jan 18, 2008 10.58 10.69 10.11 10.62 10,117,058 +0.05(+0.43%)
Jan 17, 2008 10.91 11.13 10.45 10.57 10,965,990 -0.17(-1.57%)
Jan 16, 2008 10.80 10.98 10.32 10.74 14,717,758 -0.03(-0.30%)
Jan 15, 2008 11.26 11.33 10.64 10.77 18,412,130 -0.60(-5.30%)
Jan 14, 2008 11.54 11.72 11.32 11.37 9,883,626 +0.10(+0.86%)
Jan 11, 2008 11.48 11.54 11.17 11.28 11,222,133 -0.14(-1.19%)
Jan 10, 2008 10.93 11.57 10.93 11.41 9,904,707 +0.39(+3.53%)
Jan 09, 2008 11.04 11.15 10.94 11.02 23,916,326 +0.19(+1.80%)
Jan 08, 2008 10.82 11.11 10.76 10.83 19,779,506 +0.64(+6.23%)
Jan 07, 2008 10.43 10.52 10.05 10.19 8,058,693 -0.31(-2.96%)
Jan 04, 2008 10.67 10.78 10.45 10.50 10,541,781 -0.01(-0.12%)
Jan 03, 2008 10.23 10.61 10.17 10.52 17,551,008 +0.54(+5.39%)
Jan 02, 2008 9.423 10.08 9.397 9.980 19,237,678 +0.78(+8.45%)
Jan 01, 2008 9.455 9.455 9.105 9.202 0 +0.00(+0.00%)
Dec 31, 2007 9.455 9.455 9.105 9.202 5,745,266 -0.23(-2.41%)
Dec 28, 2007 9.462 9.526 9.364 9.429 5,123,057 +0.08(+0.83%)
Dec 27, 2007 9.656 9.682 9.300 9.351 6,600,351 +0.01(+0.07%)
Dec 26, 2007 9.293 9.377 9.073 9.345 9,056,773 +0.20(+2.20%)
Dec 24, 2007 9.300 9.300 8.852 9.144 3,887,074 -0.03(-0.28%)
Dec 21, 2007 9.112 9.280 9.021 9.170 12,349,338 +0.35(+3.97%)
Dec 20, 2007 8.839 8.911 8.554 8.820 19,817,416 -0.43(-4.63%)
Dec 19, 2007 9.125 9.358 9.118 9.248 8,110,707 -0.12(-1.31%)
Dec 18, 2007 9.189 9.442 9.170 9.371 7,820,398 +0.10(+1.12%)
Dec 17, 2007 9.481 9.611 9.235 9.267 10,121,665 -0.35(-3.64%)
Dec 14, 2007 9.598 9.786 9.559 9.617 9,057,484 -0.30(-3.07%)
Dec 13, 2007 10.09 10.21 9.863 9.922 9,276,107 -0.35(-3.41%)
Dec 12, 2007 10.30 10.36 10.10 10.27 5,287,717 +0.29(+2.92%)
Dec 11, 2007 10.25 10.49 9.974 9.980 6,674,361 -0.38(-3.69%)
Dec 10, 2007 10.10 10.45 10.03 10.36 7,660,364 +0.24(+2.37%)
Dec 07, 2007 10.34 10.38 9.883 10.12 15,102,963 -0.47(-4.41%)
Dec 06, 2007 10.56 10.62 10.43 10.59 8,992,945 -0.32(-2.91%)
Dec 05, 2007 10.97 11.00 10.78 10.91 4,952,531 +0.20(+1.88%)
Dec 04, 2007 10.82 10.86 10.67 10.71 6,700,229 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.