Singapore markets close in 3 hours 21 minutes
Straits Times Index
3,219.32 +0.32 (+0.01%) Nikkei
27,351.31 -68.30 (-0.25%) Hang Seng
19,995.23 -54.41 (-0.27%) FTSE 100
7,499.60 -67.24 (-0.89%) Bitcoin USD
28,289.10 +711.60 (+2.58%) CMC Crypto 200
618.31 +20.85 (+3.49%)
Gold Fields Limited (GFI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Mar 2023 | 12.27 | 12.54 | 12.03 | 12.41 | 12.41 | 8,738,600 |
| 22 Mar 2023 | 11.80 | 12.03 | 11.77 | 11.85 | 11.85 | 7,418,800 |
| 21 Mar 2023 | 11.59 | 11.75 | 11.22 | 11.54 | 11.54 | 4,431,700 |
| 20 Mar 2023 | 11.85 | 11.88 | 11.62 | 11.82 | 11.82 | 5,368,000 |
| 17 Mar 2023 | 10.99 | 11.69 | 10.93 | 11.55 | 11.55 | 16,031,600 |
| 16 Mar 2023 | 10.82 | 10.93 | 10.51 | 10.85 | 10.85 | 5,971,300 |
| 16 Mar 2023 | 0.243 Dividend | |||||
| 15 Mar 2023 | 11.07 | 11.32 | 10.77 | 10.95 | 10.71 | 7,579,200 |
| 14 Mar 2023 | 10.45 | 10.88 | 10.36 | 10.75 | 10.51 | 8,415,200 |
| 13 Mar 2023 | 10.38 | 10.71 | 10.33 | 10.54 | 10.31 | 13,242,000 |
| 10 Mar 2023 | 9.53 | 9.64 | 9.39 | 9.46 | 9.25 | 7,469,100 |
| 09 Mar 2023 | 9.15 | 9.24 | 9.07 | 9.14 | 8.94 | 5,190,600 |
| 08 Mar 2023 | 9.09 | 9.23 | 9.07 | 9.13 | 8.93 | 3,966,000 |
| 07 Mar 2023 | 9.26 | 9.26 | 9.00 | 9.05 | 8.85 | 5,162,000 |
| 06 Mar 2023 | 9.44 | 9.49 | 9.26 | 9.33 | 9.12 | 6,078,300 |
| 03 Mar 2023 | 9.49 | 9.67 | 9.45 | 9.66 | 9.45 | 5,093,900 |
| 02 Mar 2023 | 9.23 | 9.34 | 9.16 | 9.33 | 9.12 | 4,327,400 |
| 01 Mar 2023 | 9.29 | 9.40 | 9.14 | 9.24 | 9.03 | 5,267,000 |
| 28 Feb 2023 | 9.14 | 9.20 | 9.05 | 9.09 | 8.89 | 6,896,600 |
| 27 Feb 2023 | 9.16 | 9.21 | 9.02 | 9.12 | 8.92 | 5,058,000 |
| 24 Feb 2023 | 8.97 | 9.15 | 8.89 | 9.07 | 8.87 | 7,856,800 |
| 23 Feb 2023 | 9.30 | 9.52 | 9.28 | 9.44 | 9.23 | 7,913,700 |
| 22 Feb 2023 | 9.63 | 9.76 | 9.59 | 9.65 | 9.44 | 4,635,800 |
| 21 Feb 2023 | 10.05 | 10.17 | 9.99 | 10.04 | 9.82 | 4,003,600 |
| 17 Feb 2023 | 10.10 | 10.22 | 9.99 | 10.10 | 9.88 | 3,365,000 |
| 16 Feb 2023 | 10.04 | 10.28 | 9.97 | 10.20 | 9.97 | 4,180,800 |
| 15 Feb 2023 | 10.03 | 10.22 | 9.98 | 10.12 | 9.90 | 6,520,100 |
| 14 Feb 2023 | 10.38 | 10.56 | 10.31 | 10.53 | 10.30 | 3,933,200 |
| 13 Feb 2023 | 10.49 | 10.57 | 10.42 | 10.46 | 10.23 | 2,295,600 |
| 10 Feb 2023 | 10.60 | 10.62 | 10.41 | 10.50 | 10.27 | 3,578,400 |
| 09 Feb 2023 | 10.92 | 10.96 | 10.61 | 10.69 | 10.45 | 2,712,300 |
| 08 Feb 2023 | 11.02 | 11.11 | 10.74 | 10.82 | 10.58 | 3,491,800 |
| 07 Feb 2023 | 11.18 | 11.25 | 10.93 | 11.09 | 10.84 | 6,053,900 |
| 06 Feb 2023 | 10.81 | 10.91 | 10.72 | 10.91 | 10.67 | 4,460,700 |
| 03 Feb 2023 | 11.00 | 11.15 | 10.80 | 10.81 | 10.57 | 10,637,200 |
| 02 Feb 2023 | 11.53 | 11.59 | 11.17 | 11.31 | 11.06 | 6,101,700 |
| 01 Feb 2023 | 11.40 | 11.69 | 11.29 | 11.68 | 11.42 | 6,492,900 |
| 31 Jan 2023 | 11.42 | 11.48 | 11.29 | 11.44 | 11.19 | 4,916,100 |
| 30 Jan 2023 | 11.75 | 11.82 | 11.62 | 11.62 | 11.36 | 4,152,500 |
| 27 Jan 2023 | 11.95 | 12.04 | 11.77 | 11.80 | 11.54 | 5,622,000 |
| 26 Jan 2023 | 12.38 | 12.39 | 12.03 | 12.27 | 12.00 | 3,760,500 |
| 25 Jan 2023 | 12.03 | 12.43 | 12.01 | 12.39 | 12.12 | 3,568,200 |
| 24 Jan 2023 | 12.01 | 12.22 | 11.85 | 12.18 | 11.91 | 4,186,400 |
| 23 Jan 2023 | 12.11 | 12.30 | 12.01 | 12.22 | 11.95 | 3,743,200 |
| 20 Jan 2023 | 12.04 | 12.32 | 12.01 | 12.31 | 12.04 | 3,149,100 |
| 19 Jan 2023 | 12.11 | 12.30 | 12.03 | 12.23 | 11.96 | 3,432,800 |
| 18 Jan 2023 | 12.47 | 12.53 | 12.06 | 12.06 | 11.79 | 4,781,300 |
| 17 Jan 2023 | 12.31 | 12.41 | 12.08 | 12.15 | 11.88 | 6,730,000 |
| 13 Jan 2023 | 12.63 | 12.86 | 12.51 | 12.69 | 12.41 | 5,754,700 |
| 12 Jan 2023 | 12.52 | 12.57 | 11.98 | 12.32 | 12.05 | 4,372,600 |
| 11 Jan 2023 | 12.47 | 12.49 | 12.02 | 12.27 | 12.00 | 5,324,900 |
| 10 Jan 2023 | 12.04 | 12.09 | 11.87 | 12.02 | 11.75 | 3,000,800 |
| 09 Jan 2023 | 12.19 | 12.25 | 11.85 | 11.87 | 11.61 | 4,660,700 |
| 06 Jan 2023 | 11.83 | 12.07 | 11.68 | 11.95 | 11.68 | 8,142,800 |
| 05 Jan 2023 | 11.19 | 11.52 | 11.12 | 11.50 | 11.24 | 4,790,700 |
| 04 Jan 2023 | 11.15 | 11.57 | 11.15 | 11.57 | 11.31 | 7,082,300 |
| 03 Jan 2023 | 10.54 | 10.97 | 10.52 | 10.82 | 10.58 | 5,172,500 |
| 30 Dec 2022 | 10.49 | 10.53 | 10.24 | 10.35 | 10.12 | 3,068,700 |
| 29 Dec 2022 | 10.73 | 10.87 | 10.43 | 10.48 | 10.25 | 3,121,800 |
| 28 Dec 2022 | 10.69 | 10.71 | 10.39 | 10.49 | 10.26 | 3,859,600 |
| 27 Dec 2022 | 10.54 | 10.85 | 10.49 | 10.66 | 10.42 | 3,063,200 |
| 23 Dec 2022 | 10.65 | 10.68 | 10.42 | 10.48 | 10.25 | 2,621,300 |
| 22 Dec 2022 | 10.51 | 10.60 | 10.30 | 10.60 | 10.36 | 4,856,500 |
| 21 Dec 2022 | 10.57 | 10.71 | 10.49 | 10.67 | 10.43 | 4,520,200 |
| 20 Dec 2022 | 10.39 | 10.64 | 10.36 | 10.41 | 10.18 | 4,706,500 |
| 19 Dec 2022 | 10.25 | 10.49 | 10.13 | 10.17 | 9.94 | 4,198,100 |
| 16 Dec 2022 | 9.87 | 10.29 | 9.76 | 10.19 | 9.96 | 11,266,300 |
| 15 Dec 2022 | 10.43 | 10.51 | 10.24 | 10.30 | 10.07 | 7,691,700 |
| 14 Dec 2022 | 11.09 | 11.10 | 10.63 | 10.76 | 10.52 | 7,294,600 |
| 13 Dec 2022 | 11.06 | 11.10 | 10.52 | 10.79 | 10.55 | 8,564,500 |
| 12 Dec 2022 | 10.76 | 10.90 | 10.54 | 10.79 | 10.55 | 5,053,600 |
| 09 Dec 2022 | 11.25 | 11.28 | 10.83 | 10.84 | 10.60 | 5,241,900 |
| 08 Dec 2022 | 11.26 | 11.27 | 10.91 | 10.99 | 10.75 | 6,907,400 |
| 07 Dec 2022 | 11.14 | 11.35 | 11.04 | 11.16 | 10.91 | 5,585,400 |
| 06 Dec 2022 | 11.13 | 11.25 | 10.95 | 11.08 | 10.83 | 5,809,000 |
| 05 Dec 2022 | 11.00 | 11.20 | 10.90 | 10.93 | 10.69 | 5,559,500 |
| 02 Dec 2022 | 10.98 | 11.21 | 10.90 | 11.18 | 10.93 | 5,414,400 |
| 01 Dec 2022 | 11.23 | 11.44 | 11.04 | 11.32 | 11.07 | 8,602,700 |
| 30 Nov 2022 | 11.21 | 11.29 | 10.92 | 11.15 | 10.90 | 9,354,600 |
| 29 Nov 2022 | 10.86 | 11.08 | 10.80 | 10.92 | 10.68 | 6,560,500 |
| 28 Nov 2022 | 11.03 | 11.10 | 10.64 | 10.64 | 10.40 | 6,095,700 |
| 25 Nov 2022 | 11.00 | 11.06 | 10.80 | 10.91 | 10.67 | 2,434,000 |
| 23 Nov 2022 | 10.90 | 11.09 | 10.68 | 11.06 | 10.81 | 6,384,300 |
| 22 Nov 2022 | 10.80 | 10.93 | 10.66 | 10.80 | 10.56 | 7,486,400 |
| 21 Nov 2022 | 10.56 | 10.73 | 10.46 | 10.64 | 10.40 | 5,560,300 |
| 18 Nov 2022 | 10.51 | 10.67 | 10.36 | 10.58 | 10.35 | 7,232,100 |
| 17 Nov 2022 | 10.51 | 10.74 | 10.41 | 10.74 | 10.50 | 9,473,000 |
| 16 Nov 2022 | 10.79 | 11.12 | 10.69 | 10.83 | 10.59 | 8,824,900 |
| 15 Nov 2022 | 11.20 | 11.33 | 10.75 | 10.89 | 10.65 | 14,503,500 |
| 14 Nov 2022 | 10.96 | 11.38 | 10.95 | 11.23 | 10.98 | 12,576,800 |
| 11 Nov 2022 | 11.50 | 11.57 | 11.05 | 11.38 | 11.13 | 25,668,100 |
| 10 Nov 2022 | 10.90 | 12.80 | 10.69 | 11.99 | 11.72 | 46,347,500 |
| 09 Nov 2022 | 9.94 | 11.30 | 9.86 | 10.92 | 10.68 | 53,231,000 |
| 08 Nov 2022 | 8.63 | 9.95 | 8.54 | 9.85 | 9.63 | 49,472,600 |
| 07 Nov 2022 | 8.59 | 8.87 | 8.49 | 8.70 | 8.51 | 18,097,900 |
| 04 Nov 2022 | 8.31 | 8.95 | 8.23 | 8.51 | 8.32 | 67,307,400 |
| 03 Nov 2022 | 7.40 | 7.51 | 7.28 | 7.30 | 7.14 | 12,765,100 |
| 02 Nov 2022 | 8.09 | 8.13 | 7.45 | 7.50 | 7.33 | 9,030,300 |
| 01 Nov 2022 | 8.16 | 8.19 | 7.94 | 8.05 | 7.87 | 7,539,200 |
| 31 Oct 2022 | 7.96 | 8.05 | 7.84 | 7.88 | 7.71 | 6,034,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
