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 26, 2010 7.470 7.548 7.372 7.490 6,743,266 +0.04(+0.52%)
Feb 25, 2010 7.177 7.464 7.131 7.451 12,476,915 +0.23(+3.16%)
Feb 24, 2010 7.301 7.392 7.164 7.222 13,007,017 -0.01(-0.14%)
Feb 23, 2010 7.576 7.615 7.193 7.232 12,124,552 -0.35(-4.62%)
Feb 22, 2010 7.705 7.744 7.511 7.582 7,053,356 -0.16(-2.09%)
Feb 19, 2010 7.738 7.848 7.689 7.744 6,390,978 -0.13(-1.65%)
Feb 18, 2010 7.893 7.952 7.790 7.874 6,849,688 +0.06(+0.75%)
Feb 17, 2010 8.055 8.075 7.692 7.816 9,544,661 -0.15(-1.87%)
Feb 16, 2010 7.978 8.023 7.884 7.965 8,240,612 +0.28(+3.63%)
Feb 12, 2010 7.576 7.686 7.686 7.686 9,938,856 -0.03(-0.42%)
Feb 11, 2010 7.472 7.725 7.394 7.718 11,698,729 +0.28(+3.75%)
Feb 10, 2010 7.491 7.537 7.278 7.440 8,980,051 -0.03(-0.43%)
Feb 09, 2010 7.368 7.582 7.291 7.472 17,504,502 +0.12(+1.68%)
Feb 08, 2010 7.407 7.537 7.245 7.349 9,867,960 -0.18(-2.41%)
Feb 05, 2010 7.323 7.530 7.083 7.530 16,547,952 +0.31(+4.31%)
Feb 04, 2010 7.440 7.440 7.051 7.219 25,723,368 -0.52(-6.70%)
Feb 03, 2010 7.738 7.764 7.550 7.738 14,032,025 -0.12(-1.57%)
Feb 02, 2010 8.003 8.049 7.809 7.861 7,846,579 +0.09(+1.21%)
Feb 01, 2010 7.608 7.841 7.589 7.767 8,660,142 +0.37(+4.95%)
Jan 29, 2010 7.686 7.738 7.394 7.401 11,566,445 -0.40(-5.07%)
Jan 28, 2010 7.926 7.926 7.595 7.796 10,773,191 -0.06(-0.82%)
Jan 27, 2010 7.835 7.945 7.731 7.861 10,576,926 -0.08(-0.98%)
Jan 26, 2010 7.867 8.152 7.848 7.939 7,768,136 -0.09(-1.13%)
Jan 25, 2010 8.237 8.243 7.952 8.029 9,910,283 +0.03(+0.32%)
Jan 22, 2010 7.809 8.055 7.718 8.003 13,583,258 +0.02(+0.24%)
Jan 21, 2010 8.269 8.379 7.978 7.984 14,029,252 -0.38(-4.50%)
Jan 20, 2010 8.315 8.386 8.055 8.360 14,255,645 -0.27(-3.15%)
Jan 19, 2010 8.457 8.677 8.457 8.632 6,346,438 +0.04(+0.45%)
Jan 15, 2010 8.632 8.593 8.593 8.593 8,408,733 -0.10(-1.12%)
Jan 14, 2010 8.639 8.814 8.632 8.690 5,472,148 -0.09(-1.03%)
Jan 13, 2010 8.749 8.794 8.483 8.781 9,601,061 +0.15(+1.73%)
Jan 12, 2010 8.723 8.872 8.554 8.632 10,972,107 -0.37(-4.10%)
Jan 11, 2010 9.105 9.105 8.891 9.001 5,641,248 +0.09(+1.02%)
Jan 08, 2010 8.891 8.924 8.684 8.911 6,940,987 +0.11(+1.25%)
Jan 07, 2010 8.833 8.904 8.742 8.801 10,626,526 -0.19(-2.09%)
Jan 06, 2010 8.878 9.099 8.839 8.988 9,154,308 +0.16(+1.76%)
Jan 05, 2010 8.755 8.962 8.710 8.833 8,348,014 +0.01(+0.07%)
Jan 04, 2010 8.781 8.865 8.729 8.826 7,321,244 +0.33(+3.89%)
Dec 31, 2009 8.489 8.496 8.496 8.496 3,563,291 +0.12(+1.47%)
Dec 30, 2009 8.425 8.489 8.347 8.373 5,093,541 -0.14(-1.60%)
Dec 29, 2009 8.613 8.684 8.496 8.509 3,551,731 -0.12(-1.35%)
Dec 28, 2009 8.742 8.788 8.587 8.626 4,342,286 -0.08(-0.89%)
Dec 24, 2009 8.814 8.814 8.664 8.703 1,829,892 +0.01(+0.15%)
Dec 23, 2009 8.645 8.755 8.515 8.690 7,907,625 +0.17(+2.05%)
Dec 22, 2009 8.522 8.606 8.353 8.515 8,615,613 +0.05(+0.54%)
Dec 21, 2009 8.742 8.755 8.412 8.470 9,521,583 -0.29(-3.33%)
Dec 18, 2009 8.878 9.034 8.626 8.762 17,523,518 -0.11(-1.24%)
Dec 17, 2009 9.001 9.060 8.784 8.872 11,704,358 -0.19(-2.14%)
Dec 16, 2009 9.034 9.202 8.976 9.066 6,925,485 +0.13(+1.45%)
Dec 15, 2009 9.118 9.189 8.917 8.937 10,088,810 -0.27(-2.96%)
Dec 14, 2009 9.189 9.215 9.118 9.209 8,954,774 +0.24(+2.67%)
Dec 11, 2009 9.060 9.176 8.885 8.969 9,076,753 -0.10(-1.14%)
Dec 10, 2009 9.222 9.267 9.014 9.073 10,107,409 +0.08(+0.94%)
Dec 09, 2009 8.852 9.057 8.749 8.988 10,325,754 +0.17(+1.91%)
Dec 08, 2009 9.138 9.138 8.749 8.820 12,521,292 -0.34(-3.68%)
Dec 07, 2009 9.313 9.377 9.099 9.157 17,452,374 -0.32(-3.35%)
Dec 04, 2009 9.889 9.909 9.222 9.475 16,309,857 -0.51(-5.13%)
Dec 03, 2009 10.18 10.21 9.974 9.986 8,672,529 -0.25(-2.49%)
Dec 02, 2009 10.06 10.29 9.999 10.24 16,024,567 +0.25(+2.48%)
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.