Mail

GFI - Gold Fields Limited

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	14.88	14.95	14.56	14.64	14.64	3,266,200
25 May 2023	14.59	14.76	14.49	14.58	14.58	3,845,500
24 May 2023	15.31	15.31	14.59	14.74	14.74	10,108,300
23 May 2023	15.14	15.27	15.02	15.04	15.04	4,575,300
22 May 2023	15.21	15.44	15.17	15.20	15.20	3,082,500
19 May 2023	15.26	15.51	15.07	15.29	15.29	3,709,900
18 May 2023	15.05	15.19	14.80	15.14	15.14	4,352,100
17 May 2023	15.54	15.64	15.38	15.47	15.47	3,056,600
16 May 2023	15.73	15.91	15.50	15.69	15.69	3,313,100
15 May 2023	15.69	15.94	15.61	15.82	15.82	3,188,600
12 May 2023	15.61	15.85	15.54	15.62	15.62	5,337,700
11 May 2023	16.01	16.15	15.70	15.71	15.71	7,224,400
10 May 2023	16.61	16.67	16.14	16.30	16.30	6,130,400
09 May 2023	16.57	16.91	16.55	16.65	16.65	3,527,700
08 May 2023	16.71	16.93	16.56	16.81	16.81	4,243,800
05 May 2023	16.16	16.59	15.86	16.44	16.44	8,968,000
04 May 2023	17.20	17.78	17.06	17.40	17.40	9,884,800
03 May 2023	16.29	16.78	16.20	16.77	16.77	7,828,500
02 May 2023	15.39	16.46	15.37	16.45	16.45	6,909,800
01 May 2023	15.75	15.78	15.36	15.42	15.42	1,980,500
28 Apr 2023	15.53	15.57	15.24	15.56	15.56	7,132,100
27 Apr 2023	15.21	15.52	14.95	15.49	15.49	7,195,500
26 Apr 2023	15.65	15.66	15.26	15.33	15.33	5,359,200
25 Apr 2023	15.35	15.41	15.23	15.37	15.37	5,988,000
24 Apr 2023	15.59	15.66	15.36	15.41	15.41	5,121,700
21 Apr 2023	15.45	15.62	15.29	15.46	15.46	4,121,700
20 Apr 2023	15.53	15.74	15.43	15.48	15.48	4,563,500
19 Apr 2023	15.00	15.30	14.92	15.13	15.13	4,931,500
18 Apr 2023	15.35	15.71	15.27	15.33	15.33	4,772,900
17 Apr 2023	15.16	15.29	14.95	15.07	15.07	5,960,300
14 Apr 2023	15.15	15.38	14.92	15.37	15.37	7,079,400
13 Apr 2023	15.44	15.88	15.34	15.74	15.74	8,397,700
12 Apr 2023	15.05	15.05	14.76	14.88	14.88	5,564,900
11 Apr 2023	14.87	15.00	14.72	14.72	14.72	7,163,000
10 Apr 2023	14.38	14.60	14.37	14.47	14.47	3,353,800
06 Apr 2023	14.39	14.74	14.37	14.70	14.70	4,361,600
05 Apr 2023	14.37	14.65	14.36	14.60	14.60	8,889,700
04 Apr 2023	13.47	14.11	13.40	13.98	13.98	6,196,300
03 Apr 2023	13.33	13.54	13.24	13.46	13.46	5,803,800
31 Mar 2023	13.44	13.48	13.08	13.32	13.32	7,605,200
30 Mar 2023	13.54	13.62	13.41	13.50	13.50	5,829,400
29 Mar 2023	13.09	13.24	13.05	13.10	13.10	5,449,900
28 Mar 2023	13.14	13.40	13.05	13.38	13.38	7,057,300
27 Mar 2023	12.69	12.95	12.65	12.90	12.90	5,812,300
24 Mar 2023	12.68	12.84	12.49	12.80	12.80	7,798,200
23 Mar 2023	12.27	12.54	12.03	12.41	12.41	8,742,600
22 Mar 2023	11.80	12.03	11.77	11.85	11.85	7,418,800
21 Mar 2023	11.59	11.75	11.22	11.54	11.54	4,431,700
20 Mar 2023	11.85	11.88	11.62	11.82	11.82	5,368,000
17 Mar 2023	10.99	11.69	10.93	11.55	11.55	16,045,000
16 Mar 2023	10.82	10.93	10.51	10.85	10.85	5,971,300
16 Mar 2023	0.243 Dividend
15 Mar 2023	11.07	11.32	10.77	10.95	10.71	7,579,200
14 Mar 2023	10.45	10.88	10.36	10.75	10.51	8,415,200
13 Mar 2023	10.38	10.71	10.33	10.54	10.31	13,242,000
10 Mar 2023	9.53	9.64	9.39	9.46	9.25	7,471,300
09 Mar 2023	9.15	9.24	9.07	9.14	8.94	5,190,600
08 Mar 2023	9.09	9.23	9.07	9.13	8.93	3,966,000
07 Mar 2023	9.26	9.26	9.00	9.05	8.85	5,162,000
06 Mar 2023	9.44	9.49	9.26	9.33	9.12	6,078,300
03 Mar 2023	9.49	9.67	9.45	9.66	9.45	5,093,900
02 Mar 2023	9.23	9.34	9.16	9.33	9.12	4,327,400
01 Mar 2023	9.29	9.40	9.14	9.24	9.03	5,267,000
28 Feb 2023	9.14	9.20	9.05	9.09	8.89	6,896,600
27 Feb 2023	9.16	9.21	9.02	9.12	8.92	5,058,000
24 Feb 2023	8.97	9.15	8.89	9.07	8.87	7,856,800
23 Feb 2023	9.30	9.52	9.28	9.44	9.23	7,913,700
22 Feb 2023	9.63	9.76	9.59	9.65	9.44	4,635,800
21 Feb 2023	10.05	10.17	9.99	10.04	9.82	4,003,600
17 Feb 2023	10.10	10.22	9.99	10.10	9.88	3,365,000
16 Feb 2023	10.04	10.28	9.97	10.20	9.97	4,180,800
15 Feb 2023	10.03	10.22	9.98	10.12	9.90	6,520,100
14 Feb 2023	10.38	10.56	10.31	10.53	10.30	3,933,200
13 Feb 2023	10.49	10.57	10.42	10.46	10.23	2,295,600
10 Feb 2023	10.60	10.62	10.41	10.50	10.27	3,578,400
09 Feb 2023	10.92	10.96	10.61	10.69	10.45	2,712,300
08 Feb 2023	11.02	11.11	10.74	10.82	10.58	3,491,800
07 Feb 2023	11.18	11.25	10.93	11.09	10.84	6,053,900
06 Feb 2023	10.81	10.91	10.72	10.91	10.67	4,460,700
03 Feb 2023	11.00	11.15	10.80	10.81	10.57	10,637,200
02 Feb 2023	11.53	11.59	11.17	11.31	11.06	6,101,700
01 Feb 2023	11.40	11.69	11.29	11.68	11.42	6,492,900
31 Jan 2023	11.42	11.48	11.29	11.44	11.19	4,916,100
30 Jan 2023	11.75	11.82	11.62	11.62	11.36	4,152,500
27 Jan 2023	11.95	12.04	11.77	11.80	11.54	5,622,000
26 Jan 2023	12.38	12.39	12.03	12.27	12.00	3,760,500
25 Jan 2023	12.03	12.43	12.01	12.39	12.12	3,568,200
24 Jan 2023	12.01	12.22	11.85	12.18	11.91	4,186,400
23 Jan 2023	12.11	12.30	12.01	12.22	11.95	3,743,200
20 Jan 2023	12.04	12.32	12.01	12.31	12.04	3,149,100
19 Jan 2023	12.11	12.30	12.03	12.23	11.96	3,432,800
18 Jan 2023	12.47	12.53	12.06	12.06	11.79	4,781,300
17 Jan 2023	12.31	12.41	12.08	12.15	11.88	6,730,000
13 Jan 2023	12.63	12.86	12.51	12.69	12.41	5,754,700
12 Jan 2023	12.52	12.57	11.98	12.32	12.05	4,372,600
11 Jan 2023	12.47	12.49	12.02	12.27	12.00	5,324,900
10 Jan 2023	12.04	12.09	11.87	12.02	11.75	3,000,800
09 Jan 2023	12.19	12.25	11.85	11.87	11.61	4,660,700
06 Jan 2023	11.83	12.07	11.68	11.95	11.68	8,142,800
05 Jan 2023	11.19	11.52	11.12	11.50	11.24	4,790,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...