Yahoo

Mail

Singapore markets closed

Straits Times Index
3,194.66
-30.69(-0.95%)
S&P 500
3,923.68
-165.17(-4.04%)
Dow
31,490.07
-1,164.52(-3.57%)
Nasdaq
11,418.15
-566.37(-4.73%)
BTC-USD
28,898.81
-942.81(-3.16%)
CMC Crypto 200
642.36
-28.32(-4.22%)

COVID-19

Singapore wants to keep borders open even If variant emerges

Gold Fields Limited (GFI)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

11.20

-0.19

(-1.67%)

At close: 04:00PM EDT

11.15

-0.05

(-0.45%)

Pre-market:

05:33AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 May 2022	11.30	11.59	11.11	11.20	11.20	7,459,800
17 May 2022	11.61	11.63	11.23	11.39	11.39	4,604,500
16 May 2022	11.36	11.54	11.30	11.46	11.46	5,361,400
13 May 2022	10.93	11.60	10.89	11.58	11.58	4,388,400
12 May 2022	10.79	11.16	10.67	11.05	11.05	11,799,900
11 May 2022	11.61	11.78	11.40	11.45	11.45	4,246,300
10 May 2022	11.90	12.04	11.22	11.39	11.39	6,354,400
09 May 2022	12.06	12.15	11.67	11.71	11.71	5,771,300
06 May 2022	12.46	12.61	12.32	12.43	12.43	5,730,100
05 May 2022	13.65	13.69	12.54	12.76	12.76	5,585,000
04 May 2022	13.33	13.72	13.23	13.67	13.67	4,183,300
03 May 2022	13.21	13.74	13.17	13.54	13.54	3,736,100
02 May 2022	12.98	13.38	12.80	13.32	13.32	2,728,000
29 Apr 2022	13.79	14.04	13.42	13.43	13.43	4,020,500
28 Apr 2022	13.26	13.71	13.14	13.66	13.66	3,591,100
27 Apr 2022	13.23	13.58	13.19	13.31	13.31	5,025,100
26 Apr 2022	13.50	13.63	13.14	13.23	13.23	4,224,500
25 Apr 2022	13.08	13.40	12.83	13.23	13.23	7,755,500
22 Apr 2022	13.86	14.11	13.51	13.75	13.75	5,564,600
21 Apr 2022	14.68	14.76	13.77	14.00	14.00	8,483,000
20 Apr 2022	14.49	14.98	14.34	14.96	14.96	5,099,300
19 Apr 2022	15.86	15.86	14.13	14.35	14.35	13,373,300
18 Apr 2022	15.77	16.92	15.77	16.23	16.23	10,026,600
14 Apr 2022	15.20	15.36	14.97	15.36	15.36	4,211,000
13 Apr 2022	15.26	15.51	15.07	15.34	15.34	3,925,400
12 Apr 2022	15.55	15.59	15.04	15.11	15.11	5,170,900
11 Apr 2022	15.71	15.75	14.96	15.20	15.20	5,276,100
08 Apr 2022	14.95	15.44	14.91	15.38	15.38	5,232,400
07 Apr 2022	14.68	14.95	14.58	14.80	14.80	5,290,400
06 Apr 2022	14.79	14.98	14.48	14.59	14.59	6,247,400
05 Apr 2022	15.08	15.32	14.60	14.69	14.69	8,615,200
04 Apr 2022	15.79	15.88	14.64	14.96	14.96	7,186,400
01 Apr 2022	15.31	16.16	15.19	16.12	16.12	6,110,900
31 Mar 2022	15.53	15.97	15.40	15.46	15.46	6,153,100
30 Mar 2022	15.33	15.72	15.30	15.54	15.54	4,395,700
29 Mar 2022	14.90	15.33	14.61	15.31	15.31	6,632,300
28 Mar 2022	15.41	15.62	15.25	15.47	15.47	4,920,900
25 Mar 2022	15.63	15.83	15.41	15.65	15.65	5,286,200
24 Mar 2022	16.53	16.60	15.91	15.92	15.92	5,998,200
23 Mar 2022	15.92	16.43	15.76	16.40	16.40	8,171,700
22 Mar 2022	16.00	16.01	15.22	15.64	15.64	6,755,600
21 Mar 2022	15.50	16.36	15.50	15.96	15.96	6,774,100
18 Mar 2022	15.74	15.89	15.52	15.59	15.59	12,632,100
17 Mar 2022	15.93	16.19	15.54	15.74	15.74	12,555,800
16 Mar 2022	15.80	16.09	15.39	15.73	15.73	7,404,900
15 Mar 2022	14.98	16.21	14.91	15.95	15.95	9,438,200
14 Mar 2022	16.00	16.11	15.36	15.64	15.64	10,711,300
11 Mar 2022	16.28	16.84	16.16	16.67	16.67	9,229,300
10 Mar 2022	16.34	16.96	16.34	16.71	16.71	10,103,400
10 Mar 2022	0.174 Dividend
09 Mar 2022	15.76	16.44	15.35	16.35	16.18	13,562,200
08 Mar 2022	16.37	17.20	15.53	16.10	15.93	18,708,100
07 Mar 2022	16.15	16.20	15.44	16.04	15.87	17,250,800
04 Mar 2022	14.65	15.97	14.65	15.52	15.35	18,416,500
03 Mar 2022	14.18	14.44	13.96	14.42	14.27	10,118,400
02 Mar 2022	14.25	14.32	13.88	14.14	13.99	11,934,600
01 Mar 2022	14.27	14.86	14.24	14.49	14.34	14,991,000
28 Feb 2022	13.74	14.19	13.57	14.02	13.87	17,013,100
25 Feb 2022	13.03	13.32	12.88	13.21	13.07	9,659,600
24 Feb 2022	13.71	13.77	12.92	13.27	13.13	13,954,700
23 Feb 2022	12.74	13.48	12.70	13.27	13.13	12,104,600
22 Feb 2022	13.08	13.23	12.66	12.70	12.56	11,431,200
18 Feb 2022	12.89	13.23	12.70	13.08	12.94	14,931,600
17 Feb 2022	12.09	12.86	12.03	12.79	12.65	15,606,800
16 Feb 2022	11.82	12.14	11.74	12.08	11.95	10,923,100
15 Feb 2022	11.77	11.86	11.47	11.79	11.66	10,187,000
14 Feb 2022	11.89	12.34	11.88	12.28	12.15	14,519,100
11 Feb 2022	10.88	11.66	10.86	11.40	11.28	7,155,900
10 Feb 2022	11.17	11.36	10.77	10.84	10.72	8,590,600
09 Feb 2022	11.05	11.31	11.04	11.21	11.09	6,633,800
08 Feb 2022	10.77	11.18	10.77	11.17	11.05	6,124,700
07 Feb 2022	10.51	10.84	10.36	10.76	10.65	6,100,500
04 Feb 2022	10.27	10.63	10.27	10.44	10.33	5,266,400
03 Feb 2022	10.43	10.58	10.30	10.32	10.21	7,210,400
02 Feb 2022	10.65	10.74	10.52	10.55	10.44	15,086,400
01 Feb 2022	10.81	10.84	10.43	10.62	10.51	9,989,700
31 Jan 2022	10.28	10.61	10.20	10.60	10.49	10,976,600
28 Jan 2022	9.99	10.07	9.85	10.00	9.89	9,637,000
27 Jan 2022	10.26	10.44	9.94	10.07	9.96	12,800,800
26 Jan 2022	11.10	11.30	10.60	10.75	10.64	10,787,600
25 Jan 2022	10.94	11.39	10.82	11.33	11.21	6,500,300
24 Jan 2022	10.90	10.97	10.51	10.94	10.82	10,615,500
21 Jan 2022	11.09	11.18	10.86	10.93	10.81	9,721,500
20 Jan 2022	11.15	11.27	10.90	10.92	10.80	8,763,200
19 Jan 2022	10.06	11.19	9.99	11.10	10.98	20,099,700
18 Jan 2022	10.12	10.31	9.76	9.84	9.74	10,920,400
14 Jan 2022	10.69	10.70	10.47	10.51	10.40	2,906,500
13 Jan 2022	10.84	10.88	10.68	10.68	10.57	3,780,800
12 Jan 2022	10.74	10.95	10.67	10.92	10.80	5,888,800
11 Jan 2022	10.41	10.60	10.29	10.60	10.49	4,362,000
10 Jan 2022	10.10	10.30	10.01	10.29	10.18	4,071,000
07 Jan 2022	10.08	10.19	10.00	10.18	10.07	4,958,300
06 Jan 2022	10.05	10.07	9.89	9.99	9.88	5,870,100
05 Jan 2022	10.67	10.80	10.26	10.29	10.18	8,300,300
04 Jan 2022	10.63	10.78	10.46	10.49	10.38	7,168,800
03 Jan 2022	10.80	10.85	10.60	10.61	10.50	3,556,500
31 Dec 2021	10.95	11.06	10.82	10.99	10.87	3,605,800
30 Dec 2021	10.79	10.96	10.70	10.96	10.84	5,094,400
29 Dec 2021	10.48	10.84	10.46	10.74	10.63	4,405,900
28 Dec 2021	10.68	10.84	10.52	10.54	10.43	3,388,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,194.66-30.69(-0.95%)

S&P 5003,923.68-165.17(-4.04%)

Dow31,490.07-1,164.52(-3.57%)

Nasdaq11,418.15-566.37(-4.73%)

BTC-USD28,898.81-942.81(-3.16%)

CMC Crypto 200642.36-28.32(-4.22%)

Singapore wants to keep borders open even If variant emerges

Gold Fields Limited (GFI)

Straits Times Index
3,194.66
-30.69(-0.95%)

S&P 500
3,923.68
-165.17(-4.04%)

Dow
31,490.07
-1,164.52(-3.57%)

Nasdaq
11,418.15
-566.37(-4.73%)

BTC-USD
28,898.81
-942.81(-3.16%)

CMC Crypto 200
642.36
-28.32(-4.22%)