GFI - Gold Fields Limited

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202314.8814.9514.5614.6414.643,266,200
25 May 202314.5914.7614.4914.5814.583,845,500
24 May 202315.3115.3114.5914.7414.7410,108,300
23 May 202315.1415.2715.0215.0415.044,575,300
22 May 202315.2115.4415.1715.2015.203,082,500
19 May 202315.2615.5115.0715.2915.293,709,900
18 May 202315.0515.1914.8015.1415.144,352,100
17 May 202315.5415.6415.3815.4715.473,056,600
16 May 202315.7315.9115.5015.6915.693,313,100
15 May 202315.6915.9415.6115.8215.823,188,600
12 May 202315.6115.8515.5415.6215.625,337,700
11 May 202316.0116.1515.7015.7115.717,224,400
10 May 202316.6116.6716.1416.3016.306,130,400
09 May 202316.5716.9116.5516.6516.653,527,700
08 May 202316.7116.9316.5616.8116.814,243,800
05 May 202316.1616.5915.8616.4416.448,968,000
04 May 202317.2017.7817.0617.4017.409,884,800
03 May 202316.2916.7816.2016.7716.777,828,500
02 May 202315.3916.4615.3716.4516.456,909,800
01 May 202315.7515.7815.3615.4215.421,980,500
28 Apr 202315.5315.5715.2415.5615.567,132,100
27 Apr 202315.2115.5214.9515.4915.497,195,500
26 Apr 202315.6515.6615.2615.3315.335,359,200
25 Apr 202315.3515.4115.2315.3715.375,988,000
24 Apr 202315.5915.6615.3615.4115.415,121,700
21 Apr 202315.4515.6215.2915.4615.464,121,700
20 Apr 202315.5315.7415.4315.4815.484,563,500
19 Apr 202315.0015.3014.9215.1315.134,931,500
18 Apr 202315.3515.7115.2715.3315.334,772,900
17 Apr 202315.1615.2914.9515.0715.075,960,300
14 Apr 202315.1515.3814.9215.3715.377,079,400
13 Apr 202315.4415.8815.3415.7415.748,397,700
12 Apr 202315.0515.0514.7614.8814.885,564,900
11 Apr 202314.8715.0014.7214.7214.727,163,000
10 Apr 202314.3814.6014.3714.4714.473,353,800
06 Apr 202314.3914.7414.3714.7014.704,361,600
05 Apr 202314.3714.6514.3614.6014.608,889,700
04 Apr 202313.4714.1113.4013.9813.986,196,300
03 Apr 202313.3313.5413.2413.4613.465,803,800
31 Mar 202313.4413.4813.0813.3213.327,605,200
30 Mar 202313.5413.6213.4113.5013.505,829,400
29 Mar 202313.0913.2413.0513.1013.105,449,900
28 Mar 202313.1413.4013.0513.3813.387,057,300
27 Mar 202312.6912.9512.6512.9012.905,812,300
24 Mar 202312.6812.8412.4912.8012.807,798,200
23 Mar 202312.2712.5412.0312.4112.418,742,600
22 Mar 202311.8012.0311.7711.8511.857,418,800
21 Mar 202311.5911.7511.2211.5411.544,431,700
20 Mar 202311.8511.8811.6211.8211.825,368,000
17 Mar 202310.9911.6910.9311.5511.5516,045,000
16 Mar 202310.8210.9310.5110.8510.855,971,300
16 Mar 20230.243 Dividend
15 Mar 202311.0711.3210.7710.9510.717,579,200
14 Mar 202310.4510.8810.3610.7510.518,415,200
13 Mar 202310.3810.7110.3310.5410.3113,242,000
10 Mar 20239.539.649.399.469.257,471,300
09 Mar 20239.159.249.079.148.945,190,600
08 Mar 20239.099.239.079.138.933,966,000
07 Mar 20239.269.269.009.058.855,162,000
06 Mar 20239.449.499.269.339.126,078,300
03 Mar 20239.499.679.459.669.455,093,900
02 Mar 20239.239.349.169.339.124,327,400
01 Mar 20239.299.409.149.249.035,267,000
28 Feb 20239.149.209.059.098.896,896,600
27 Feb 20239.169.219.029.128.925,058,000
24 Feb 20238.979.158.899.078.877,856,800
23 Feb 20239.309.529.289.449.237,913,700
22 Feb 20239.639.769.599.659.444,635,800
21 Feb 202310.0510.179.9910.049.824,003,600
17 Feb 202310.1010.229.9910.109.883,365,000
16 Feb 202310.0410.289.9710.209.974,180,800
15 Feb 202310.0310.229.9810.129.906,520,100
14 Feb 202310.3810.5610.3110.5310.303,933,200
13 Feb 202310.4910.5710.4210.4610.232,295,600
10 Feb 202310.6010.6210.4110.5010.273,578,400
09 Feb 202310.9210.9610.6110.6910.452,712,300
08 Feb 202311.0211.1110.7410.8210.583,491,800
07 Feb 202311.1811.2510.9311.0910.846,053,900
06 Feb 202310.8110.9110.7210.9110.674,460,700
03 Feb 202311.0011.1510.8010.8110.5710,637,200
02 Feb 202311.5311.5911.1711.3111.066,101,700
01 Feb 202311.4011.6911.2911.6811.426,492,900
31 Jan 202311.4211.4811.2911.4411.194,916,100
30 Jan 202311.7511.8211.6211.6211.364,152,500
27 Jan 202311.9512.0411.7711.8011.545,622,000
26 Jan 202312.3812.3912.0312.2712.003,760,500
25 Jan 202312.0312.4312.0112.3912.123,568,200
24 Jan 202312.0112.2211.8512.1811.914,186,400
23 Jan 202312.1112.3012.0112.2211.953,743,200
20 Jan 202312.0412.3212.0112.3112.043,149,100
19 Jan 202312.1112.3012.0312.2311.963,432,800
18 Jan 202312.4712.5312.0612.0611.794,781,300
17 Jan 202312.3112.4112.0812.1511.886,730,000
13 Jan 202312.6312.8612.5112.6912.415,754,700
12 Jan 202312.5212.5711.9812.3212.054,372,600
11 Jan 202312.4712.4912.0212.2712.005,324,900
10 Jan 202312.0412.0911.8712.0211.753,000,800
09 Jan 202312.1912.2511.8511.8711.614,660,700
06 Jan 202311.8312.0711.6811.9511.688,142,800
05 Jan 202311.1911.5211.1211.5011.244,790,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...