Singapore markets closed

Gold Fields Limited (GFI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.83+0.79 (+6.06%)
At close: 04:00PM EST
13.90 +0.07 (+0.51%)
After hours: 07:59PM EST
Time period:
03 Mar 2023 - 03 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202413.2513.8313.0813.8313.835,129,300
29 Feb 202412.9713.1412.8213.0413.043,319,400
28 Feb 202412.3912.4912.3412.4412.442,174,500
27 Feb 202412.5712.6612.3812.4112.413,042,200
26 Feb 202412.4012.5612.2812.5512.553,396,500
23 Feb 202412.5213.0012.5212.9212.926,618,400
22 Feb 202412.5313.0512.4012.7312.738,788,700
21 Feb 202413.5513.5513.3313.5213.522,096,000
20 Feb 202413.9413.9613.4813.6213.622,477,800
16 Feb 202413.4313.7613.3413.5713.572,415,000
15 Feb 202413.2913.7613.2713.4613.462,849,700
14 Feb 202412.9013.1812.8313.0813.083,172,100
13 Feb 202413.3113.3112.9613.0513.053,447,200
12 Feb 202413.5113.8513.4813.7013.703,456,800
09 Feb 202413.6013.6113.2813.4813.483,237,700
08 Feb 202413.9314.0113.7413.7513.754,068,500
07 Feb 202414.2614.3914.0614.0914.093,604,100
06 Feb 202414.2714.3514.1014.2514.252,420,300
05 Feb 202414.1514.2414.0014.1814.183,337,400
02 Feb 202414.7614.9314.2314.5314.538,008,800
01 Feb 202414.8915.9014.8915.8115.818,045,900
31 Jan 202414.7015.0514.6814.8014.806,043,100
30 Jan 202414.4814.7014.4314.6514.655,761,700
29 Jan 202414.3314.4114.0814.4014.405,710,100
26 Jan 202414.0814.3213.9714.0214.024,431,500
25 Jan 202413.6513.8513.5313.6313.632,782,400
24 Jan 202414.0214.0213.1013.4513.458,930,000
23 Jan 202413.0913.3212.9613.3113.315,394,400
22 Jan 202412.4312.7212.4312.6612.662,546,700
19 Jan 202412.5412.6612.3312.6512.654,982,100
18 Jan 202412.6712.7012.3212.4812.483,095,500
17 Jan 202412.6612.6712.4312.5012.503,102,200
16 Jan 202412.9913.0312.6312.6912.694,709,500
12 Jan 202413.1413.3513.0313.2513.257,429,100
11 Jan 202412.3812.6012.3212.4912.496,443,700
10 Jan 202412.2912.4512.2312.3712.373,981,700
09 Jan 202412.3512.4112.1912.3812.386,259,600
08 Jan 202412.5912.7012.4212.6012.604,192,900
05 Jan 202412.8013.0912.6812.7812.784,747,300
04 Jan 202413.3313.3713.0413.1113.114,997,900
03 Jan 202413.5213.6213.2613.3613.366,959,800
02 Jan 202414.4914.5514.0114.0614.065,523,700
29 Dec 202314.6714.6914.2414.4614.465,095,000
28 Dec 202315.9015.9514.3514.4114.4111,763,300
27 Dec 202316.2716.4516.0816.1416.143,198,300
26 Dec 202315.8915.9915.7515.8615.861,541,100
22 Dec 202316.5116.5815.8615.8715.873,615,900
21 Dec 202316.2316.3315.9416.0016.003,679,500
20 Dec 202316.2616.4115.7915.7915.793,617,600
19 Dec 202316.0716.6216.0316.2916.294,043,300
18 Dec 202316.0616.1115.7716.0016.003,176,800
15 Dec 202316.0816.2015.9016.0516.0511,060,000
14 Dec 202316.3516.7315.9816.3216.3210,634,500
13 Dec 202313.8714.7713.8414.7614.765,397,700
12 Dec 202314.2414.2413.9014.0614.063,538,000
11 Dec 202313.9214.1613.8214.0914.092,873,900
08 Dec 202314.0514.2813.9114.0914.094,205,600
07 Dec 202314.6014.6514.1514.4114.412,800,100
06 Dec 202314.7614.8314.4414.5914.592,889,500
05 Dec 202314.6414.7114.4114.6114.613,961,000
04 Dec 202314.8814.9814.5314.7114.715,073,500
01 Dec 202315.2815.6615.2515.4715.476,219,500
30 Nov 202314.9915.3314.9115.2915.294,477,600
29 Nov 202315.2115.3815.0415.2715.275,893,900
28 Nov 202314.2315.1514.2315.1215.1210,482,000
27 Nov 202313.7813.9313.6513.8513.853,732,700
24 Nov 202313.2913.4913.2613.4313.433,062,400
22 Nov 202313.9514.0313.3813.6613.664,814,200
21 Nov 202313.4013.8213.4013.6213.624,744,400
20 Nov 202312.8613.0812.8013.0813.081,558,200
17 Nov 202313.1113.2612.8712.9112.913,196,800
16 Nov 202312.7413.3512.6812.9512.955,589,400
15 Nov 202313.3313.3612.8812.9112.913,084,600
14 Nov 202312.8113.2312.7313.1213.123,443,000
13 Nov 202312.5012.6012.4012.4612.463,026,300
10 Nov 202312.8012.8612.6212.7712.772,729,800
09 Nov 202313.1613.3112.8912.9512.953,466,100
08 Nov 202313.3013.5313.0913.2113.212,778,200
07 Nov 202313.4313.4813.0813.3413.344,350,400
06 Nov 202313.8913.9913.7213.7413.742,953,400
03 Nov 202313.1114.1813.1013.9813.987,363,900
02 Nov 202313.1313.1312.7112.7912.794,010,300
01 Nov 202312.9313.0812.8213.0113.013,795,700
31 Oct 202313.2813.5012.9513.0213.025,061,700
30 Oct 202313.6713.6913.4313.5313.533,405,500
27 Oct 202313.6413.7713.1713.6113.614,111,500
26 Oct 202313.8213.8813.5013.6213.624,665,300
25 Oct 202313.5013.7413.4113.4513.454,127,200
24 Oct 202313.4813.7413.4313.6313.634,547,700
23 Oct 202313.9114.0313.6613.9813.985,828,000
20 Oct 202314.1514.4713.9814.0314.036,424,700
19 Oct 202314.1514.1913.8214.0714.074,950,300
18 Oct 202314.3914.5214.1514.2214.225,675,400
17 Oct 202314.1014.4414.0714.3414.344,208,700
16 Oct 202314.1914.2713.9614.1014.105,528,100
13 Oct 202314.0814.2013.7514.0114.018,950,900
12 Oct 202313.5613.6013.1013.1813.186,823,100
11 Oct 202313.0413.1312.8013.1113.118,744,500
10 Oct 202312.2112.3912.1112.2712.275,508,200
09 Oct 202311.5711.7411.4411.6911.694,326,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...