Singapore markets close in 3 hours 36 minutes

Gold Fields Limited (GFI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.89+0.23 (+1.38%)
At close: 04:00PM EDT
16.67 -0.22 (-1.30%)
After hours: 07:58PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202416.3416.9216.3116.8916.892,715,600
22 Apr 202416.7216.9716.5116.6616.664,814,100
19 Apr 202417.7917.9317.6117.6517.655,171,100
18 Apr 202417.9317.9917.4617.7717.772,251,400
17 Apr 202417.7418.0217.4517.7417.743,997,700
16 Apr 202417.5817.6417.2617.4417.445,495,400
15 Apr 202418.3818.3817.5017.6017.605,081,000
12 Apr 202418.9018.9718.0018.1618.169,960,300
11 Apr 202417.5918.2917.5218.1918.195,613,800
10 Apr 202417.1317.6017.0417.2817.287,098,500
09 Apr 202417.9718.0717.7018.0618.065,148,000
08 Apr 202417.5817.6617.2217.4017.405,585,900
05 Apr 202416.9417.4416.7617.4017.405,205,600
04 Apr 202416.9417.2516.6116.6816.687,007,600
03 Apr 202416.5316.8216.2416.7616.766,628,500
02 Apr 202416.3616.5016.0016.1616.165,511,500
01 Apr 202416.5016.6115.8515.9515.953,665,200
28 Mar 202416.0416.0915.7715.8915.894,043,800
27 Mar 202415.5115.7415.4115.6115.613,029,700
26 Mar 202415.6315.6315.2815.4215.422,743,000
25 Mar 202415.3715.6615.1515.1515.152,099,900
22 Mar 202415.0315.2814.9215.1215.122,110,600
21 Mar 202415.3415.7815.1415.2015.204,226,200
20 Mar 202414.3115.3414.2615.1415.143,607,300
19 Mar 202414.2514.3614.0014.2314.233,008,400
18 Mar 202414.3314.5314.2114.4114.413,613,900
15 Mar 202414.7614.8914.5514.6814.687,268,400
14 Mar 202414.9315.0714.5814.7914.793,503,400
14 Mar 20240.219 Dividend
13 Mar 202415.1715.6915.1515.4715.253,942,900
12 Mar 202414.8915.1614.7114.9714.766,448,700
11 Mar 202415.1715.9715.0915.7915.574,908,000
08 Mar 202415.4315.5315.2315.2715.054,824,300
07 Mar 202415.2115.4815.1015.4315.213,843,400
06 Mar 202414.8615.2914.8615.0814.873,339,300
05 Mar 202414.9715.1614.6314.7414.534,939,000
04 Mar 202413.9114.4313.7914.4014.205,414,400
01 Mar 202413.2513.8313.0813.8313.635,129,300
29 Feb 202412.9713.1412.8213.0412.863,319,400
28 Feb 202412.3912.4912.3412.4412.262,174,500
27 Feb 202412.5712.6612.3812.4112.233,042,200
26 Feb 202412.4012.5612.2812.5512.373,396,500
23 Feb 202412.5213.0012.5212.9212.746,618,400
22 Feb 202412.5313.0512.4012.7312.558,788,700
21 Feb 202413.5513.5513.3313.5213.332,096,000
20 Feb 202413.9413.9613.4813.6213.432,477,800
16 Feb 202413.4313.7613.3413.5713.382,415,000
15 Feb 202413.2913.7613.2713.4613.272,849,700
14 Feb 202412.9013.1812.8313.0812.893,172,100
13 Feb 202413.3113.3112.9613.0512.873,447,200
12 Feb 202413.5113.8513.4813.7013.513,456,800
09 Feb 202413.6013.6113.2813.4813.293,237,700
08 Feb 202413.9314.0113.7413.7513.564,068,500
07 Feb 202414.2614.3914.0614.0913.893,604,100
06 Feb 202414.2714.3514.1014.2514.052,420,300
05 Feb 202414.1514.2414.0014.1813.983,337,400
02 Feb 202414.7614.9314.2314.5314.328,008,800
01 Feb 202414.8915.9014.8915.8115.598,045,900
31 Jan 202414.7015.0514.6814.8014.596,043,100
30 Jan 202414.4814.7014.4314.6514.445,761,700
29 Jan 202414.3314.4114.0814.4014.205,710,100
26 Jan 202414.0814.3213.9714.0213.824,431,500
25 Jan 202413.6513.8513.5313.6313.442,782,400
24 Jan 202414.0214.0213.1013.4513.268,930,000
23 Jan 202413.0913.3212.9613.3113.125,394,400
22 Jan 202412.4312.7212.4312.6612.482,546,700
19 Jan 202412.5412.6612.3312.6512.474,982,100
18 Jan 202412.6712.7012.3212.4812.303,095,500
17 Jan 202412.6612.6712.4312.5012.323,102,200
16 Jan 202412.9913.0312.6312.6912.514,709,500
12 Jan 202413.1413.3513.0313.2513.067,429,100
11 Jan 202412.3812.6012.3212.4912.316,443,700
10 Jan 202412.2912.4512.2312.3712.193,981,700
09 Jan 202412.3512.4112.1912.3812.206,259,600
08 Jan 202412.5912.7012.4212.6012.424,192,900
05 Jan 202412.8013.0912.6812.7812.604,747,300
04 Jan 202413.3313.3713.0413.1112.924,997,900
03 Jan 202413.5213.6213.2613.3613.176,959,800
02 Jan 202414.4914.5514.0114.0613.865,523,700
29 Dec 202314.6714.6914.2414.4614.265,095,000
28 Dec 202315.9015.9514.3514.4114.2111,763,300
27 Dec 202316.2716.4516.0816.1415.913,198,300
26 Dec 202315.8915.9915.7515.8615.641,541,100
22 Dec 202316.5116.5815.8615.8715.653,615,900
21 Dec 202316.2316.3315.9416.0015.773,679,500
20 Dec 202316.2616.4115.7915.7915.573,617,600
19 Dec 202316.0716.6216.0316.2916.064,043,300
18 Dec 202316.0616.1115.7716.0015.773,176,800
15 Dec 202316.0816.2015.9016.0515.8211,060,000
14 Dec 202316.3516.7315.9816.3216.0910,634,500
13 Dec 202313.8714.7713.8414.7614.555,397,700
12 Dec 202314.2414.2413.9014.0613.863,538,000
11 Dec 202313.9214.1613.8214.0913.892,873,900
08 Dec 202314.0514.2813.9114.0913.894,205,600
07 Dec 202314.6014.6514.1514.4114.212,800,100
06 Dec 202314.7614.8314.4414.5914.382,889,500
05 Dec 202314.6414.7114.4114.6114.403,961,000
04 Dec 202314.8814.9814.5314.7114.505,073,500
01 Dec 202315.2815.6615.2515.4715.256,219,500
30 Nov 202314.9915.3314.9115.2915.074,477,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...