Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,389.04 +57.45 (+0.25%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Gold Fields Limited (GFI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 11.00 | 11.15 | 10.80 | 10.81 | 10.81 | 10,626,300 |
| 02 Feb 2023 | 11.53 | 11.59 | 11.17 | 11.31 | 11.31 | 6,101,700 |
| 01 Feb 2023 | 11.40 | 11.69 | 11.29 | 11.68 | 11.68 | 6,492,900 |
| 31 Jan 2023 | 11.42 | 11.48 | 11.29 | 11.44 | 11.44 | 4,916,100 |
| 30 Jan 2023 | 11.75 | 11.82 | 11.62 | 11.62 | 11.62 | 4,152,500 |
| 27 Jan 2023 | 11.95 | 12.04 | 11.77 | 11.80 | 11.80 | 5,619,400 |
| 26 Jan 2023 | 12.38 | 12.39 | 12.03 | 12.27 | 12.27 | 3,760,500 |
| 25 Jan 2023 | 12.03 | 12.43 | 12.01 | 12.39 | 12.39 | 3,568,200 |
| 24 Jan 2023 | 12.01 | 12.22 | 11.85 | 12.18 | 12.18 | 4,186,400 |
| 23 Jan 2023 | 12.11 | 12.30 | 12.01 | 12.22 | 12.22 | 3,743,200 |
| 20 Jan 2023 | 12.04 | 12.32 | 12.01 | 12.31 | 12.31 | 3,148,700 |
| 19 Jan 2023 | 12.11 | 12.30 | 12.03 | 12.23 | 12.23 | 3,432,800 |
| 18 Jan 2023 | 12.47 | 12.53 | 12.06 | 12.06 | 12.06 | 4,781,300 |
| 17 Jan 2023 | 12.31 | 12.41 | 12.08 | 12.15 | 12.15 | 6,730,000 |
| 13 Jan 2023 | 12.63 | 12.86 | 12.51 | 12.69 | 12.69 | 5,751,000 |
| 12 Jan 2023 | 12.52 | 12.57 | 11.98 | 12.32 | 12.32 | 4,372,600 |
| 11 Jan 2023 | 12.47 | 12.49 | 12.02 | 12.27 | 12.27 | 5,324,900 |
| 10 Jan 2023 | 12.04 | 12.09 | 11.87 | 12.02 | 12.02 | 3,000,800 |
| 09 Jan 2023 | 12.19 | 12.25 | 11.85 | 11.87 | 11.87 | 4,660,700 |
| 06 Jan 2023 | 11.83 | 12.07 | 11.68 | 11.95 | 11.95 | 8,133,300 |
| 05 Jan 2023 | 11.19 | 11.52 | 11.12 | 11.50 | 11.50 | 4,790,700 |
| 04 Jan 2023 | 11.15 | 11.57 | 11.15 | 11.57 | 11.57 | 7,082,300 |
| 03 Jan 2023 | 10.54 | 10.97 | 10.52 | 10.82 | 10.82 | 5,172,500 |
| 30 Dec 2022 | 10.49 | 10.53 | 10.24 | 10.35 | 10.35 | 3,068,700 |
| 29 Dec 2022 | 10.73 | 10.87 | 10.43 | 10.48 | 10.48 | 3,121,800 |
| 28 Dec 2022 | 10.69 | 10.71 | 10.39 | 10.49 | 10.49 | 3,859,600 |
| 27 Dec 2022 | 10.54 | 10.85 | 10.49 | 10.66 | 10.66 | 3,063,200 |
| 23 Dec 2022 | 10.65 | 10.68 | 10.42 | 10.48 | 10.48 | 2,621,300 |
| 22 Dec 2022 | 10.51 | 10.60 | 10.30 | 10.60 | 10.60 | 4,856,500 |
| 21 Dec 2022 | 10.57 | 10.71 | 10.49 | 10.67 | 10.67 | 4,520,200 |
| 20 Dec 2022 | 10.39 | 10.64 | 10.36 | 10.41 | 10.41 | 4,706,500 |
| 19 Dec 2022 | 10.25 | 10.49 | 10.13 | 10.17 | 10.17 | 4,198,100 |
| 16 Dec 2022 | 9.87 | 10.29 | 9.76 | 10.19 | 10.19 | 11,266,300 |
| 15 Dec 2022 | 10.43 | 10.51 | 10.24 | 10.30 | 10.30 | 7,691,700 |
| 14 Dec 2022 | 11.09 | 11.10 | 10.63 | 10.76 | 10.76 | 7,294,600 |
| 13 Dec 2022 | 11.06 | 11.10 | 10.52 | 10.79 | 10.79 | 8,564,500 |
| 12 Dec 2022 | 10.76 | 10.90 | 10.54 | 10.79 | 10.79 | 5,053,600 |
| 09 Dec 2022 | 11.25 | 11.28 | 10.83 | 10.84 | 10.84 | 5,241,900 |
| 08 Dec 2022 | 11.26 | 11.27 | 10.91 | 10.99 | 10.99 | 6,907,400 |
| 07 Dec 2022 | 11.14 | 11.35 | 11.04 | 11.16 | 11.16 | 5,585,400 |
| 06 Dec 2022 | 11.13 | 11.25 | 10.95 | 11.08 | 11.08 | 5,809,000 |
| 05 Dec 2022 | 11.00 | 11.20 | 10.90 | 10.93 | 10.93 | 5,559,500 |
| 02 Dec 2022 | 10.98 | 11.21 | 10.90 | 11.18 | 11.18 | 5,414,400 |
| 01 Dec 2022 | 11.23 | 11.44 | 11.04 | 11.32 | 11.32 | 8,602,700 |
| 30 Nov 2022 | 11.21 | 11.29 | 10.92 | 11.15 | 11.15 | 9,354,600 |
| 29 Nov 2022 | 10.86 | 11.08 | 10.80 | 10.92 | 10.92 | 6,560,500 |
| 28 Nov 2022 | 11.03 | 11.10 | 10.64 | 10.64 | 10.64 | 6,095,700 |
| 25 Nov 2022 | 11.00 | 11.06 | 10.80 | 10.91 | 10.91 | 2,434,000 |
| 23 Nov 2022 | 10.90 | 11.09 | 10.68 | 11.06 | 11.06 | 6,384,300 |
| 22 Nov 2022 | 10.80 | 10.93 | 10.66 | 10.80 | 10.80 | 7,486,400 |
| 21 Nov 2022 | 10.56 | 10.73 | 10.46 | 10.64 | 10.64 | 5,560,300 |
| 18 Nov 2022 | 10.51 | 10.67 | 10.36 | 10.58 | 10.58 | 7,232,100 |
| 17 Nov 2022 | 10.51 | 10.74 | 10.41 | 10.74 | 10.74 | 9,473,000 |
| 16 Nov 2022 | 10.79 | 11.12 | 10.69 | 10.83 | 10.83 | 8,824,900 |
| 15 Nov 2022 | 11.20 | 11.33 | 10.75 | 10.89 | 10.89 | 14,503,500 |
| 14 Nov 2022 | 10.96 | 11.38 | 10.95 | 11.23 | 11.23 | 12,576,800 |
| 11 Nov 2022 | 11.50 | 11.57 | 11.05 | 11.38 | 11.38 | 25,668,100 |
| 10 Nov 2022 | 10.90 | 12.80 | 10.69 | 11.99 | 11.99 | 46,347,500 |
| 09 Nov 2022 | 9.94 | 11.30 | 9.86 | 10.92 | 10.92 | 53,231,000 |
| 08 Nov 2022 | 8.63 | 9.95 | 8.54 | 9.85 | 9.85 | 49,472,600 |
| 07 Nov 2022 | 8.59 | 8.87 | 8.49 | 8.70 | 8.70 | 18,097,900 |
| 04 Nov 2022 | 8.31 | 8.95 | 8.23 | 8.51 | 8.51 | 67,307,400 |
| 03 Nov 2022 | 7.40 | 7.51 | 7.28 | 7.30 | 7.30 | 12,765,100 |
| 02 Nov 2022 | 8.09 | 8.13 | 7.45 | 7.50 | 7.50 | 9,030,300 |
| 01 Nov 2022 | 8.16 | 8.19 | 7.94 | 8.05 | 8.05 | 7,539,200 |
| 31 Oct 2022 | 7.96 | 8.05 | 7.84 | 7.88 | 7.88 | 6,034,700 |
| 28 Oct 2022 | 8.15 | 8.28 | 8.04 | 8.17 | 8.17 | 8,892,600 |
| 27 Oct 2022 | 8.29 | 8.47 | 8.21 | 8.28 | 8.28 | 13,498,700 |
| 26 Oct 2022 | 8.23 | 8.35 | 8.13 | 8.25 | 8.25 | 12,416,300 |
| 25 Oct 2022 | 7.99 | 8.20 | 7.92 | 8.00 | 8.00 | 10,550,800 |
| 24 Oct 2022 | 7.88 | 7.95 | 7.74 | 7.83 | 7.83 | 6,963,400 |
| 21 Oct 2022 | 7.71 | 8.04 | 7.70 | 8.04 | 8.04 | 12,266,000 |
| 20 Oct 2022 | 7.52 | 7.79 | 7.50 | 7.66 | 7.66 | 7,828,900 |
| 19 Oct 2022 | 7.66 | 7.73 | 7.46 | 7.51 | 7.51 | 9,531,500 |
| 18 Oct 2022 | 7.94 | 7.96 | 7.77 | 7.86 | 7.86 | 3,341,800 |
| 17 Oct 2022 | 7.90 | 7.98 | 7.83 | 7.84 | 7.84 | 5,493,800 |
| 14 Oct 2022 | 7.90 | 7.96 | 7.59 | 7.61 | 7.61 | 7,783,700 |
| 13 Oct 2022 | 7.90 | 8.19 | 7.77 | 8.07 | 8.07 | 6,255,700 |
| 12 Oct 2022 | 8.25 | 8.34 | 8.12 | 8.21 | 8.21 | 4,842,000 |
| 11 Oct 2022 | 8.32 | 8.54 | 8.26 | 8.31 | 8.31 | 7,651,500 |
| 10 Oct 2022 | 8.43 | 8.52 | 8.30 | 8.31 | 8.31 | 6,694,000 |
| 07 Oct 2022 | 8.58 | 8.83 | 8.55 | 8.57 | 8.57 | 10,869,900 |
| 06 Oct 2022 | 8.64 | 8.83 | 8.56 | 8.73 | 8.73 | 8,469,100 |
| 05 Oct 2022 | 8.56 | 8.73 | 8.46 | 8.72 | 8.72 | 14,665,800 |
| 04 Oct 2022 | 8.69 | 8.93 | 8.65 | 8.68 | 8.68 | 15,940,600 |
| 03 Oct 2022 | 8.23 | 8.38 | 8.14 | 8.37 | 8.37 | 10,523,400 |
| 30 Sept 2022 | 7.95 | 8.31 | 7.95 | 8.09 | 8.09 | 11,667,600 |
| 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 | 10,123,500 |
| 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 | 16,472,700 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
