Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,280.71 -402.32 (-2.04%) CMC Crypto 200
443.49 +0.06 (+0.01%)
Gold Fields Limited (GFI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 7.95 | 8.31 | 7.95 | 8.09 | 8.09 | 11,661,800 |
| 29 Sept 2022 | 8.08 | 8.12 | 7.87 | 8.10 | 8.10 | 15,075,200 |
| 28 Sept 2022 | 7.71 | 7.95 | 7.63 | 7.95 | 7.95 | 12,216,400 |
| 27 Sept 2022 | 7.37 | 7.47 | 7.27 | 7.29 | 7.29 | 9,429,300 |
| 26 Sept 2022 | 7.15 | 7.30 | 7.03 | 7.15 | 7.15 | 10,202,800 |
| 23 Sept 2022 | 7.33 | 7.40 | 7.08 | 7.15 | 7.15 | 10,122,400 |
| 22 Sept 2022 | 7.56 | 7.76 | 7.56 | 7.67 | 7.67 | 7,734,900 |
| 21 Sept 2022 | 7.51 | 7.73 | 7.35 | 7.52 | 7.52 | 8,447,300 |
| 20 Sept 2022 | 7.55 | 7.57 | 7.31 | 7.43 | 7.43 | 5,980,900 |
| 19 Sept 2022 | 7.40 | 7.79 | 7.38 | 7.78 | 7.78 | 9,592,300 |
| 16 Sept 2022 | 7.27 | 7.71 | 7.24 | 7.51 | 7.51 | 16,462,700 |
| 15 Sept 2022 | 7.71 | 7.83 | 7.46 | 7.52 | 7.52 | 10,880,000 |
| 15 Sept 2022 | 0.178 Dividend | |||||
| 14 Sept 2022 | 8.05 | 8.12 | 7.86 | 7.89 | 7.71 | 10,522,400 |
| 13 Sept 2022 | 8.14 | 8.30 | 7.99 | 8.00 | 7.82 | 5,361,600 |
| 12 Sept 2022 | 8.61 | 8.64 | 8.34 | 8.44 | 8.25 | 7,658,300 |
| 09 Sept 2022 | 8.30 | 8.45 | 8.20 | 8.44 | 8.25 | 9,304,900 |
| 08 Sept 2022 | 8.00 | 8.18 | 7.86 | 8.15 | 7.97 | 9,916,100 |
| 07 Sept 2022 | 7.86 | 8.14 | 7.73 | 8.13 | 7.95 | 7,206,200 |
| 06 Sept 2022 | 8.18 | 8.24 | 7.88 | 7.90 | 7.72 | 6,534,700 |
| 02 Sept 2022 | 8.01 | 8.28 | 7.86 | 8.17 | 7.99 | 7,793,000 |
| 01 Sept 2022 | 7.86 | 7.99 | 7.75 | 7.78 | 7.60 | 12,984,700 |
| 31 Aug 2022 | 8.14 | 8.24 | 8.04 | 8.09 | 7.91 | 5,700,700 |
| 30 Aug 2022 | 8.46 | 8.46 | 8.16 | 8.23 | 8.04 | 8,397,100 |
| 29 Aug 2022 | 8.45 | 8.62 | 8.29 | 8.46 | 8.27 | 10,537,000 |
| 26 Aug 2022 | 8.96 | 9.09 | 8.46 | 8.60 | 8.41 | 9,713,100 |
| 25 Aug 2022 | 8.92 | 9.04 | 8.76 | 9.00 | 8.80 | 9,847,600 |
| 24 Aug 2022 | 8.72 | 8.86 | 8.65 | 8.83 | 8.63 | 4,643,200 |
| 23 Aug 2022 | 8.67 | 8.89 | 8.66 | 8.75 | 8.55 | 4,651,400 |
| 22 Aug 2022 | 8.55 | 8.74 | 8.53 | 8.66 | 8.46 | 2,973,000 |
| 19 Aug 2022 | 8.78 | 8.80 | 8.63 | 8.66 | 8.46 | 4,699,900 |
| 18 Aug 2022 | 8.96 | 9.01 | 8.82 | 8.89 | 8.69 | 4,819,600 |
| 17 Aug 2022 | 9.19 | 9.25 | 8.85 | 8.93 | 8.73 | 6,546,200 |
| 16 Aug 2022 | 9.31 | 9.38 | 9.21 | 9.29 | 9.08 | 4,343,600 |
| 15 Aug 2022 | 9.18 | 9.29 | 9.14 | 9.25 | 9.04 | 3,621,000 |
| 12 Aug 2022 | 9.40 | 9.49 | 9.33 | 9.41 | 9.20 | 6,135,900 |
| 11 Aug 2022 | 9.66 | 9.72 | 9.30 | 9.34 | 9.13 | 6,852,000 |
| 10 Aug 2022 | 9.65 | 9.74 | 9.43 | 9.55 | 9.33 | 6,502,200 |
| 09 Aug 2022 | 9.60 | 9.63 | 9.23 | 9.41 | 9.20 | 5,593,700 |
| 08 Aug 2022 | 9.60 | 9.74 | 9.52 | 9.54 | 9.32 | 7,877,100 |
| 05 Aug 2022 | 9.00 | 9.29 | 8.95 | 9.29 | 9.08 | 4,019,300 |
| 04 Aug 2022 | 8.98 | 9.43 | 8.96 | 9.24 | 9.03 | 6,593,300 |
| 03 Aug 2022 | 9.26 | 9.26 | 8.81 | 8.89 | 8.69 | 6,927,500 |
| 02 Aug 2022 | 9.35 | 9.63 | 9.14 | 9.16 | 8.95 | 4,799,900 |
| 01 Aug 2022 | 9.32 | 9.40 | 9.16 | 9.28 | 9.07 | 3,464,900 |
| 29 Jul 2022 | 9.20 | 9.32 | 9.05 | 9.20 | 8.99 | 4,262,800 |
| 28 Jul 2022 | 9.51 | 9.54 | 9.10 | 9.21 | 9.00 | 7,441,400 |
| 27 Jul 2022 | 9.02 | 9.09 | 8.76 | 9.05 | 8.85 | 6,268,700 |
| 26 Jul 2022 | 8.66 | 8.98 | 8.62 | 8.98 | 8.78 | 6,606,800 |
| 25 Jul 2022 | 8.92 | 8.95 | 8.50 | 8.62 | 8.43 | 9,248,900 |
| 22 Jul 2022 | 9.12 | 9.30 | 8.85 | 8.90 | 8.70 | 6,660,300 |
| 21 Jul 2022 | 8.60 | 8.82 | 8.58 | 8.78 | 8.58 | 8,133,100 |
| 20 Jul 2022 | 8.91 | 9.00 | 8.70 | 8.70 | 8.50 | 4,316,500 |
| 19 Jul 2022 | 8.91 | 9.12 | 8.84 | 8.96 | 8.76 | 4,958,400 |
| 18 Jul 2022 | 8.94 | 9.08 | 8.87 | 8.89 | 8.69 | 6,417,900 |
| 15 Jul 2022 | 8.82 | 8.88 | 8.60 | 8.79 | 8.59 | 7,732,500 |
| 14 Jul 2022 | 8.91 | 9.00 | 8.60 | 8.79 | 8.59 | 9,560,400 |
| 13 Jul 2022 | 8.99 | 9.66 | 8.99 | 9.46 | 9.25 | 8,228,100 |
| 12 Jul 2022 | 9.18 | 9.34 | 8.96 | 9.06 | 8.86 | 7,161,600 |
| 11 Jul 2022 | 9.12 | 9.28 | 9.07 | 9.16 | 8.95 | 7,339,100 |
| 08 Jul 2022 | 9.33 | 9.44 | 9.11 | 9.19 | 8.98 | 7,043,500 |
| 07 Jul 2022 | 9.19 | 9.29 | 9.02 | 9.10 | 8.89 | 7,540,300 |
| 06 Jul 2022 | 8.95 | 9.15 | 8.73 | 9.01 | 8.81 | 8,081,100 |
| 05 Jul 2022 | 9.05 | 9.17 | 8.73 | 8.93 | 8.73 | 7,759,200 |
| 01 Jul 2022 | 9.04 | 9.46 | 8.90 | 9.37 | 9.16 | 7,053,200 |
| 30 Jun 2022 | 9.45 | 9.57 | 9.12 | 9.12 | 8.91 | 7,676,700 |
| 29 Jun 2022 | 9.74 | 9.88 | 9.29 | 9.38 | 9.17 | 8,365,100 |
| 28 Jun 2022 | 9.67 | 9.75 | 9.43 | 9.45 | 9.24 | 9,153,600 |
| 27 Jun 2022 | 9.67 | 9.85 | 9.60 | 9.74 | 9.52 | 8,134,800 |
| 24 Jun 2022 | 9.18 | 9.68 | 9.14 | 9.54 | 9.32 | 9,574,900 |
| 23 Jun 2022 | 9.46 | 9.57 | 9.02 | 9.11 | 8.90 | 8,793,900 |
| 22 Jun 2022 | 9.68 | 9.95 | 9.43 | 9.50 | 9.29 | 8,668,100 |
| 21 Jun 2022 | 10.02 | 10.11 | 9.56 | 9.69 | 9.47 | 13,913,300 |
| 17 Jun 2022 | 9.82 | 10.05 | 9.61 | 9.93 | 9.71 | 19,708,500 |
| 16 Jun 2022 | 9.37 | 9.93 | 9.22 | 9.79 | 9.57 | 11,826,400 |
| 15 Jun 2022 | 9.63 | 9.67 | 9.10 | 9.43 | 9.22 | 11,910,900 |
| 14 Jun 2022 | 9.35 | 9.37 | 9.10 | 9.23 | 9.02 | 9,119,800 |
| 13 Jun 2022 | 9.73 | 9.73 | 9.26 | 9.35 | 9.14 | 13,850,900 |
| 10 Jun 2022 | 9.27 | 10.19 | 9.23 | 10.19 | 9.96 | 23,059,700 |
| 09 Jun 2022 | 9.46 | 9.50 | 9.19 | 9.32 | 9.11 | 7,020,500 |
| 08 Jun 2022 | 9.52 | 9.66 | 9.42 | 9.61 | 9.39 | 9,051,300 |
| 07 Jun 2022 | 9.48 | 9.65 | 9.41 | 9.55 | 9.33 | 7,489,000 |
| 06 Jun 2022 | 9.78 | 9.81 | 9.30 | 9.48 | 9.27 | 11,835,300 |
| 03 Jun 2022 | 9.90 | 10.00 | 9.62 | 9.70 | 9.48 | 15,905,700 |
| 02 Jun 2022 | 9.91 | 10.21 | 9.82 | 10.12 | 9.89 | 25,596,900 |
| 01 Jun 2022 | 9.59 | 9.71 | 9.37 | 9.62 | 9.40 | 25,717,500 |
| 31 May 2022 | 10.55 | 10.57 | 9.29 | 9.34 | 9.13 | 65,385,700 |
| 27 May 2022 | 11.83 | 12.22 | 11.74 | 12.20 | 11.92 | 8,937,900 |
| 26 May 2022 | 11.57 | 11.77 | 11.46 | 11.72 | 11.46 | 4,699,600 |
| 25 May 2022 | 11.49 | 11.66 | 11.41 | 11.61 | 11.35 | 3,104,000 |
| 24 May 2022 | 11.59 | 11.88 | 11.52 | 11.76 | 11.49 | 4,332,100 |
| 23 May 2022 | 11.81 | 11.90 | 11.56 | 11.68 | 11.42 | 3,491,500 |
| 20 May 2022 | 11.47 | 11.54 | 11.15 | 11.44 | 11.18 | 3,951,800 |
| 19 May 2022 | 11.39 | 11.67 | 11.29 | 11.46 | 11.20 | 8,024,100 |
| 18 May 2022 | 11.30 | 11.59 | 11.11 | 11.20 | 10.95 | 7,460,200 |
| 17 May 2022 | 11.61 | 11.63 | 11.23 | 11.39 | 11.13 | 4,604,500 |
| 16 May 2022 | 11.36 | 11.54 | 11.30 | 11.46 | 11.20 | 5,361,400 |
| 13 May 2022 | 10.93 | 11.60 | 10.89 | 11.58 | 11.32 | 4,388,400 |
| 12 May 2022 | 10.79 | 11.16 | 10.67 | 11.05 | 10.80 | 11,799,900 |
| 11 May 2022 | 11.61 | 11.78 | 11.40 | 11.45 | 11.19 | 4,246,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
