Singapore markets closed

Gold Fields Limited (GFI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.81-0.50 (-4.42%)
At close: 04:00PM EST
10.78 -0.03 (-0.28%)
After hours: 07:08PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202311.0011.1510.8010.8110.8110,626,300
02 Feb 202311.5311.5911.1711.3111.316,101,700
01 Feb 202311.4011.6911.2911.6811.686,492,900
31 Jan 202311.4211.4811.2911.4411.444,916,100
30 Jan 202311.7511.8211.6211.6211.624,152,500
27 Jan 202311.9512.0411.7711.8011.805,619,400
26 Jan 202312.3812.3912.0312.2712.273,760,500
25 Jan 202312.0312.4312.0112.3912.393,568,200
24 Jan 202312.0112.2211.8512.1812.184,186,400
23 Jan 202312.1112.3012.0112.2212.223,743,200
20 Jan 202312.0412.3212.0112.3112.313,148,700
19 Jan 202312.1112.3012.0312.2312.233,432,800
18 Jan 202312.4712.5312.0612.0612.064,781,300
17 Jan 202312.3112.4112.0812.1512.156,730,000
13 Jan 202312.6312.8612.5112.6912.695,751,000
12 Jan 202312.5212.5711.9812.3212.324,372,600
11 Jan 202312.4712.4912.0212.2712.275,324,900
10 Jan 202312.0412.0911.8712.0212.023,000,800
09 Jan 202312.1912.2511.8511.8711.874,660,700
06 Jan 202311.8312.0711.6811.9511.958,133,300
05 Jan 202311.1911.5211.1211.5011.504,790,700
04 Jan 202311.1511.5711.1511.5711.577,082,300
03 Jan 202310.5410.9710.5210.8210.825,172,500
30 Dec 202210.4910.5310.2410.3510.353,068,700
29 Dec 202210.7310.8710.4310.4810.483,121,800
28 Dec 202210.6910.7110.3910.4910.493,859,600
27 Dec 202210.5410.8510.4910.6610.663,063,200
23 Dec 202210.6510.6810.4210.4810.482,621,300
22 Dec 202210.5110.6010.3010.6010.604,856,500
21 Dec 202210.5710.7110.4910.6710.674,520,200
20 Dec 202210.3910.6410.3610.4110.414,706,500
19 Dec 202210.2510.4910.1310.1710.174,198,100
16 Dec 20229.8710.299.7610.1910.1911,266,300
15 Dec 202210.4310.5110.2410.3010.307,691,700
14 Dec 202211.0911.1010.6310.7610.767,294,600
13 Dec 202211.0611.1010.5210.7910.798,564,500
12 Dec 202210.7610.9010.5410.7910.795,053,600
09 Dec 202211.2511.2810.8310.8410.845,241,900
08 Dec 202211.2611.2710.9110.9910.996,907,400
07 Dec 202211.1411.3511.0411.1611.165,585,400
06 Dec 202211.1311.2510.9511.0811.085,809,000
05 Dec 202211.0011.2010.9010.9310.935,559,500
02 Dec 202210.9811.2110.9011.1811.185,414,400
01 Dec 202211.2311.4411.0411.3211.328,602,700
30 Nov 202211.2111.2910.9211.1511.159,354,600
29 Nov 202210.8611.0810.8010.9210.926,560,500
28 Nov 202211.0311.1010.6410.6410.646,095,700
25 Nov 202211.0011.0610.8010.9110.912,434,000
23 Nov 202210.9011.0910.6811.0611.066,384,300
22 Nov 202210.8010.9310.6610.8010.807,486,400
21 Nov 202210.5610.7310.4610.6410.645,560,300
18 Nov 202210.5110.6710.3610.5810.587,232,100
17 Nov 202210.5110.7410.4110.7410.749,473,000
16 Nov 202210.7911.1210.6910.8310.838,824,900
15 Nov 202211.2011.3310.7510.8910.8914,503,500
14 Nov 202210.9611.3810.9511.2311.2312,576,800
11 Nov 202211.5011.5711.0511.3811.3825,668,100
10 Nov 202210.9012.8010.6911.9911.9946,347,500
09 Nov 20229.9411.309.8610.9210.9253,231,000
08 Nov 20228.639.958.549.859.8549,472,600
07 Nov 20228.598.878.498.708.7018,097,900
04 Nov 20228.318.958.238.518.5167,307,400
03 Nov 20227.407.517.287.307.3012,765,100
02 Nov 20228.098.137.457.507.509,030,300
01 Nov 20228.168.197.948.058.057,539,200
31 Oct 20227.968.057.847.887.886,034,700
28 Oct 20228.158.288.048.178.178,892,600
27 Oct 20228.298.478.218.288.2813,498,700
26 Oct 20228.238.358.138.258.2512,416,300
25 Oct 20227.998.207.928.008.0010,550,800
24 Oct 20227.887.957.747.837.836,963,400
21 Oct 20227.718.047.708.048.0412,266,000
20 Oct 20227.527.797.507.667.667,828,900
19 Oct 20227.667.737.467.517.519,531,500
18 Oct 20227.947.967.777.867.863,341,800
17 Oct 20227.907.987.837.847.845,493,800
14 Oct 20227.907.967.597.617.617,783,700
13 Oct 20227.908.197.778.078.076,255,700
12 Oct 20228.258.348.128.218.214,842,000
11 Oct 20228.328.548.268.318.317,651,500
10 Oct 20228.438.528.308.318.316,694,000
07 Oct 20228.588.838.558.578.5710,869,900
06 Oct 20228.648.838.568.738.738,469,100
05 Oct 20228.568.738.468.728.7214,665,800
04 Oct 20228.698.938.658.688.6815,940,600
03 Oct 20228.238.388.148.378.3710,523,400
30 Sept 20227.958.317.958.098.0911,667,600
29 Sept 20228.088.127.878.108.1015,075,200
28 Sept 20227.717.957.637.957.9512,216,400
27 Sept 20227.377.477.277.297.299,429,300
26 Sept 20227.157.307.037.157.1510,202,800
23 Sept 20227.337.407.087.157.1510,123,500
22 Sept 20227.567.767.567.677.677,734,900
21 Sept 20227.517.737.357.527.528,447,300
20 Sept 20227.557.577.317.437.435,980,900
19 Sept 20227.407.797.387.787.789,592,300
16 Sept 20227.277.717.247.517.5116,472,700
15 Sept 20227.717.837.467.527.5210,880,000
15 Sept 20220.178 Dividend
14 Sept 20228.058.127.867.897.7110,522,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...