Singapore markets closed
AIRLINES

Omicron’s rapid spread shreds budding recovery in air travel

Gold Fields Limited (GFI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.86-0.14 (-1.27%)
At close: 04:00PM EST
10.76 -0.10 (-0.92%)
Pre-market: 04:00AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202110.9611.0310.8110.8610.864,401,900
03 Dec 202110.9811.1210.7711.0011.006,723,800
02 Dec 202111.0111.1610.7710.9310.936,789,200
01 Dec 202111.7611.7710.9911.0011.008,297,400
30 Nov 202111.5711.7911.2811.3411.349,550,700
29 Nov 202110.7410.9410.6010.9210.924,541,900
26 Nov 202110.7910.7910.4510.6910.693,032,100
24 Nov 202110.7310.7910.4610.6210.625,533,100
23 Nov 202110.8510.9610.7310.8810.886,262,100
22 Nov 202110.8010.9810.5810.8810.885,115,300
19 Nov 202110.8210.9710.8210.8410.845,540,800
18 Nov 202110.8110.9610.7710.8310.833,944,000
17 Nov 202110.9911.2210.9310.9810.986,539,900
16 Nov 202110.9611.1110.7110.8210.827,936,300
15 Nov 202110.5510.8010.5510.7610.764,190,400
12 Nov 202110.4410.5810.3710.5210.523,713,600
11 Nov 202110.5210.7010.3010.5110.516,999,700
10 Nov 20219.9410.169.809.919.917,762,300
09 Nov 20219.499.549.329.549.543,166,100
08 Nov 20219.439.459.309.449.442,960,000
05 Nov 20219.329.379.149.339.334,443,700
04 Nov 20219.499.609.229.229.223,110,400
03 Nov 20219.119.388.989.359.354,620,800
02 Nov 20219.259.299.159.289.281,811,800
01 Nov 20219.269.319.149.279.273,501,700
29 Oct 20219.419.439.229.289.283,749,000
28 Oct 20219.709.829.579.599.593,266,100
27 Oct 20219.749.829.659.699.692,009,000
26 Oct 20219.669.799.599.789.782,444,900
25 Oct 20219.809.849.709.749.742,996,700
22 Oct 20219.5910.049.589.669.666,452,800
21 Oct 20219.429.459.289.389.383,692,900
20 Oct 20219.559.659.439.459.454,283,500
19 Oct 20219.489.509.329.399.392,775,400
18 Oct 20219.309.409.219.239.232,798,600
15 Oct 20219.099.409.019.379.374,679,300
14 Oct 20219.549.609.379.519.515,300,000
13 Oct 20219.269.459.239.399.396,220,500
12 Oct 20218.909.178.849.069.064,310,600
11 Oct 20218.778.918.668.778.773,366,000
08 Oct 20218.938.998.658.748.744,003,000
07 Oct 20218.358.678.358.598.596,890,300
06 Oct 20218.168.418.108.408.4010,187,100
05 Oct 20218.128.218.028.148.147,680,600
04 Oct 20218.208.368.168.188.188,884,300
01 Oct 20218.228.288.108.188.183,118,400
30 Sep 20218.018.257.998.128.128,330,800
29 Sep 20217.907.927.757.757.755,689,900
28 Sep 20217.958.067.877.907.906,996,500
27 Sep 20218.128.238.068.138.133,130,400
24 Sep 20218.088.208.048.118.113,425,500
23 Sep 20218.228.258.098.108.104,363,900
22 Sep 20218.348.598.288.358.354,574,500
21 Sep 20218.348.358.108.178.175,068,500
20 Sep 20218.188.358.118.338.335,873,100
17 Sep 20218.068.147.938.138.136,827,500
16 Sep 20218.268.288.038.168.167,750,500
15 Sep 20218.638.808.638.718.713,572,300
14 Sep 20218.828.908.578.758.755,265,800
13 Sep 20218.348.758.298.648.646,296,400
10 Sep 20218.578.618.238.248.249,998,800
09 Sep 20218.868.888.558.698.695,615,700
09 Sep 20210.138 Dividend
08 Sep 20218.918.948.728.818.674,082,100
07 Sep 20219.139.208.908.928.788,048,000
03 Sep 20219.189.389.109.179.034,135,700
02 Sep 20219.169.188.959.018.874,394,900
01 Sep 20219.499.569.259.279.124,476,900
31 Aug 20219.249.489.199.489.339,515,600
30 Aug 20219.509.528.989.118.977,591,600
27 Aug 20219.119.539.059.509.354,681,600
26 Aug 20219.029.178.959.048.903,196,300
25 Aug 20219.209.208.939.058.914,261,900
24 Aug 20219.389.439.249.289.134,459,700
23 Aug 20219.159.268.959.179.034,133,100
20 Aug 20218.799.018.798.978.837,064,300
19 Aug 20218.658.918.648.788.645,336,100
18 Aug 20218.888.908.578.628.485,302,700
17 Aug 20218.809.078.778.888.746,936,000
16 Aug 20218.909.018.668.718.578,650,100
13 Aug 20218.788.938.738.798.653,483,100
12 Aug 20218.748.748.528.628.484,661,900
11 Aug 20218.798.998.758.848.705,954,000
10 Aug 20218.518.638.378.518.385,415,200
09 Aug 20218.688.858.568.628.484,674,000
06 Aug 20219.239.268.818.828.689,614,500
05 Aug 202110.0310.059.609.679.524,631,900
04 Aug 202110.2310.3410.0110.049.886,111,800
03 Aug 20219.8210.029.779.959.794,330,200
02 Aug 20219.819.839.689.799.644,184,400
30 Jul 20219.659.859.649.829.676,216,000
29 Jul 20219.839.979.809.919.754,619,500
28 Jul 20219.389.539.289.519.363,484,100
27 Jul 20219.349.459.149.449.295,583,600
26 Jul 20219.129.329.099.189.045,085,000
23 Jul 20219.239.269.019.078.933,117,100
22 Jul 20219.329.339.109.239.097,388,200
21 Jul 20219.189.319.159.269.113,438,600
20 Jul 20219.379.539.249.299.148,045,700
19 Jul 20219.209.319.129.249.104,211,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...