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

Gold Fields Ltd ADR (NY: GFI )

17.53 +0.13 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 7.304 7.420 6.992 7.349 11,782,164 +0.19(+2.72%)
Mar 30, 2009 7.129 7.433 7.006 7.154 11,687,339 -0.52(-6.84%)
Mar 26, 2009 7.926 7.990 7.634 7.679 8,837,237 -0.15(-1.90%)
Mar 25, 2009 7.673 7.880 7.530 7.828 13,215,097 +0.13(+1.68%)
Mar 24, 2009 7.699 7.880 7.446 7.699 14,387,213 -0.16(-2.06%)
Mar 23, 2009 8.036 8.094 7.803 7.861 11,561,382 -0.14(-1.70%)
Mar 20, 2009 7.867 8.140 7.803 7.997 14,576,328 -0.08(-1.04%)
Mar 19, 2009 8.055 8.308 7.997 8.081 25,678,552 +0.08(+1.05%)
Mar 18, 2009 7.504 8.075 7.116 7.997 26,737,434 +0.34(+4.49%)
Mar 17, 2009 7.718 7.803 7.472 7.654 10,119,932 -0.25(-3.12%)
Mar 16, 2009 8.062 8.191 7.861 7.900 10,463,530 -0.16(-2.01%)
Mar 13, 2009 8.023 8.094 7.822 8.062 0 +0.03(+0.32%)
Mar 12, 2009 7.556 8.081 7.511 8.036 30,188,554 +0.57(+7.64%)
Mar 11, 2009 7.051 7.517 7.051 7.466 16,240,682 +0.44(+6.27%)
Mar 10, 2009 7.064 7.142 6.759 7.025 16,070,995 -0.14(-1.90%)
Mar 09, 2009 7.193 7.214 6.157 7.161 13,773,075 -0.09(-1.25%)
Mar 06, 2009 7.012 7.472 6.921 7.252 0 +0.36(+5.27%)
Mar 05, 2009 6.273 6.960 6.247 6.889 12,960,023 +0.58(+9.25%)
Mar 04, 2009 6.403 6.571 6.171 6.306 12,332,585 +0.29(+4.74%)
Mar 02, 2009 6.720 6.720 5.917 6.020 19,993,508 -0.58(-8.74%)
Feb 27, 2009 6.772 6.772 6.383 6.597 0 -0.08(-1.17%)
Feb 26, 2009 6.694 6.798 6.506 6.675 13,504,800 +0.02(+0.29%)
Feb 25, 2009 6.882 6.992 6.636 6.655 16,275,740 -0.03(-0.48%)
Feb 24, 2009 7.226 7.232 6.558 6.688 15,727,704 -0.55(-7.61%)
Feb 23, 2009 7.414 7.517 7.164 7.239 12,023,215 -0.20(-2.70%)
Feb 20, 2009 7.407 7.608 7.116 7.440 19,191,040 +0.32(+4.46%)
Feb 19, 2009 7.537 7.556 7.018 7.122 16,303,958 -0.62(-8.03%)
Feb 18, 2009 7.498 7.777 7.271 7.744 13,558,372 +0.06(+0.76%)
Feb 17, 2009 7.466 7.887 7.394 7.686 18,276,424 +0.45(+6.18%)
Feb 13, 2009 7.239 7.368 7.116 7.239 7,236,613 -0.19(-2.62%)
Feb 12, 2009 7.297 7.440 7.180 7.433 13,061,497 -0.04(-0.52%)
Feb 11, 2009 6.973 7.569 6.973 7.472 24,762,646 +0.81(+12.16%)
Feb 10, 2009 7.031 7.109 6.481 6.662 16,690,643 -0.12(-1.81%)
Feb 09, 2009 7.005 7.031 6.675 6.785 8,175,772 -0.34(-4.73%)
Feb 06, 2009 6.818 7.291 6.798 7.122 14,135,061 +0.06(+0.92%)
Feb 05, 2009 6.850 7.103 6.701 7.057 15,883,654 +0.27(+3.91%)
Feb 04, 2009 6.843 6.928 6.636 6.792 13,776,818 -0.08(-1.13%)
Feb 03, 2009 6.980 7.109 6.753 6.869 13,781,962 +0.07(+1.05%)
Feb 02, 2009 6.766 7.116 6.578 6.798 15,956,441 -0.01(-0.19%)
Jan 30, 2009 7.031 7.109 6.610 6.811 0 -0.08(-1.22%)
Jan 29, 2009 6.604 7.284 6.526 6.895 27,045,280 +0.62(+9.80%)
Jan 28, 2009 6.481 6.493 6.137 6.280 9,302,134 -0.17(-2.61%)
Jan 27, 2009 6.532 6.617 6.331 6.448 9,681,719 +0.06(+0.91%)
Jan 26, 2009 6.675 6.720 6.319 6.390 17,626,546 +0.12(+1.96%)
Jan 23, 2009 5.657 6.442 5.638 6.267 23,863,262 +0.61(+10.77%)
Jan 22, 2009 5.560 5.803 5.515 5.657 9,721,926 -0.05(-0.80%)
Jan 21, 2009 5.450 5.703 5.249 5.703 10,115,760 +0.47(+9.05%)
Jan 20, 2009 5.385 5.625 5.191 5.230 11,919,355 -0.10(-1.94%)
Jan 16, 2009 5.340 5.359 5.016 5.333 13,190,161 +0.19(+3.65%)
Jan 15, 2009 5.133 5.249 4.809 5.146 15,793,393 -0.05(-1.00%)
Jan 14, 2009 5.340 5.489 5.068 5.197 10,757,068 -0.23(-4.30%)
Jan 13, 2009 5.431 5.547 5.275 5.431 11,962,992 +0.16(+2.95%)
Jan 12, 2009 5.534 5.593 5.197 5.275 10,331,786 -0.42(-7.39%)
Jan 09, 2009 6.014 6.014 5.645 5.696 10,252,902 -0.32(-5.28%)
Jan 08, 2009 6.027 6.092 5.832 6.014 9,857,864 +0.21(+3.69%)
Jan 07, 2009 6.409 6.461 5.703 5.800 13,383,934 -0.72(-11.03%)
Jan 06, 2009 6.131 6.779 6.040 6.519 12,318,450 +0.54(+8.99%)
Jan 05, 2009 6.040 6.189 5.813 5.982 9,067,335 -0.28(-4.45%)
Jan 02, 2009 6.448 6.545 6.215 6.260 0 -0.17(-2.72%)
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.