Singapore markets closed

Gold Fields Limited (GFI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.09-0.01 (-0.12%)
At close: 04:00PM EDT
8.25 +0.16 (+1.98%)
After hours: 07:49PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20227.958.317.958.098.0911,661,800
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 20227.337.407.087.157.1510,122,400
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 20227.277.717.247.517.5116,462,700
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
13 Sept 20228.148.307.998.007.825,361,600
12 Sept 20228.618.648.348.448.257,658,300
09 Sept 20228.308.458.208.448.259,304,900
08 Sept 20228.008.187.868.157.979,916,100
07 Sept 20227.868.147.738.137.957,206,200
06 Sept 20228.188.247.887.907.726,534,700
02 Sept 20228.018.287.868.177.997,793,000
01 Sept 20227.867.997.757.787.6012,984,700
31 Aug 20228.148.248.048.097.915,700,700
30 Aug 20228.468.468.168.238.048,397,100
29 Aug 20228.458.628.298.468.2710,537,000
26 Aug 20228.969.098.468.608.419,713,100
25 Aug 20228.929.048.769.008.809,847,600
24 Aug 20228.728.868.658.838.634,643,200
23 Aug 20228.678.898.668.758.554,651,400
22 Aug 20228.558.748.538.668.462,973,000
19 Aug 20228.788.808.638.668.464,699,900
18 Aug 20228.969.018.828.898.694,819,600
17 Aug 20229.199.258.858.938.736,546,200
16 Aug 20229.319.389.219.299.084,343,600
15 Aug 20229.189.299.149.259.043,621,000
12 Aug 20229.409.499.339.419.206,135,900
11 Aug 20229.669.729.309.349.136,852,000
10 Aug 20229.659.749.439.559.336,502,200
09 Aug 20229.609.639.239.419.205,593,700
08 Aug 20229.609.749.529.549.327,877,100
05 Aug 20229.009.298.959.299.084,019,300
04 Aug 20228.989.438.969.249.036,593,300
03 Aug 20229.269.268.818.898.696,927,500
02 Aug 20229.359.639.149.168.954,799,900
01 Aug 20229.329.409.169.289.073,464,900
29 Jul 20229.209.329.059.208.994,262,800
28 Jul 20229.519.549.109.219.007,441,400
27 Jul 20229.029.098.769.058.856,268,700
26 Jul 20228.668.988.628.988.786,606,800
25 Jul 20228.928.958.508.628.439,248,900
22 Jul 20229.129.308.858.908.706,660,300
21 Jul 20228.608.828.588.788.588,133,100
20 Jul 20228.919.008.708.708.504,316,500
19 Jul 20228.919.128.848.968.764,958,400
18 Jul 20228.949.088.878.898.696,417,900
15 Jul 20228.828.888.608.798.597,732,500
14 Jul 20228.919.008.608.798.599,560,400
13 Jul 20228.999.668.999.469.258,228,100
12 Jul 20229.189.348.969.068.867,161,600
11 Jul 20229.129.289.079.168.957,339,100
08 Jul 20229.339.449.119.198.987,043,500
07 Jul 20229.199.299.029.108.897,540,300
06 Jul 20228.959.158.739.018.818,081,100
05 Jul 20229.059.178.738.938.737,759,200
01 Jul 20229.049.468.909.379.167,053,200
30 Jun 20229.459.579.129.128.917,676,700
29 Jun 20229.749.889.299.389.178,365,100
28 Jun 20229.679.759.439.459.249,153,600
27 Jun 20229.679.859.609.749.528,134,800
24 Jun 20229.189.689.149.549.329,574,900
23 Jun 20229.469.579.029.118.908,793,900
22 Jun 20229.689.959.439.509.298,668,100
21 Jun 202210.0210.119.569.699.4713,913,300
17 Jun 20229.8210.059.619.939.7119,708,500
16 Jun 20229.379.939.229.799.5711,826,400
15 Jun 20229.639.679.109.439.2211,910,900
14 Jun 20229.359.379.109.239.029,119,800
13 Jun 20229.739.739.269.359.1413,850,900
10 Jun 20229.2710.199.2310.199.9623,059,700
09 Jun 20229.469.509.199.329.117,020,500
08 Jun 20229.529.669.429.619.399,051,300
07 Jun 20229.489.659.419.559.337,489,000
06 Jun 20229.789.819.309.489.2711,835,300
03 Jun 20229.9010.009.629.709.4815,905,700
02 Jun 20229.9110.219.8210.129.8925,596,900
01 Jun 20229.599.719.379.629.4025,717,500
31 May 202210.5510.579.299.349.1365,385,700
27 May 202211.8312.2211.7412.2011.928,937,900
26 May 202211.5711.7711.4611.7211.464,699,600
25 May 202211.4911.6611.4111.6111.353,104,000
24 May 202211.5911.8811.5211.7611.494,332,100
23 May 202211.8111.9011.5611.6811.423,491,500
20 May 202211.4711.5411.1511.4411.183,951,800
19 May 202211.3911.6711.2911.4611.208,024,100
18 May 202211.3011.5911.1111.2010.957,460,200
17 May 202211.6111.6311.2311.3911.134,604,500
16 May 202211.3611.5411.3011.4611.205,361,400
13 May 202210.9311.6010.8911.5811.324,388,400
12 May 202210.7911.1610.6711.0510.8011,799,900
11 May 202211.6111.7811.4011.4511.194,246,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...