Singapore markets closed
Straits Times Index
3,136.86 +20.54 (+0.66%) S&P 500
4,591.67 +53.24 (+1.17%) Dow
35,227.03 +646.95 (+1.87%) Nasdaq
15,225.15 +139.68 (+0.93%) BTC-USD
51,343.61 +3,263.20 (+6.79%) CMC Crypto 200
1,327.79 +67.63 (+5.37%)
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
At close: 04:00PM EST
Pre-market:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Dec 2021 | 10.96 | 11.03 | 10.81 | 10.86 | 10.86 | 4,401,900 |
| 03 Dec 2021 | 10.98 | 11.12 | 10.77 | 11.00 | 11.00 | 6,723,800 |
| 02 Dec 2021 | 11.01 | 11.16 | 10.77 | 10.93 | 10.93 | 6,789,200 |
| 01 Dec 2021 | 11.76 | 11.77 | 10.99 | 11.00 | 11.00 | 8,297,400 |
| 30 Nov 2021 | 11.57 | 11.79 | 11.28 | 11.34 | 11.34 | 9,550,700 |
| 29 Nov 2021 | 10.74 | 10.94 | 10.60 | 10.92 | 10.92 | 4,541,900 |
| 26 Nov 2021 | 10.79 | 10.79 | 10.45 | 10.69 | 10.69 | 3,032,100 |
| 24 Nov 2021 | 10.73 | 10.79 | 10.46 | 10.62 | 10.62 | 5,533,100 |
| 23 Nov 2021 | 10.85 | 10.96 | 10.73 | 10.88 | 10.88 | 6,262,100 |
| 22 Nov 2021 | 10.80 | 10.98 | 10.58 | 10.88 | 10.88 | 5,115,300 |
| 19 Nov 2021 | 10.82 | 10.97 | 10.82 | 10.84 | 10.84 | 5,540,800 |
| 18 Nov 2021 | 10.81 | 10.96 | 10.77 | 10.83 | 10.83 | 3,944,000 |
| 17 Nov 2021 | 10.99 | 11.22 | 10.93 | 10.98 | 10.98 | 6,539,900 |
| 16 Nov 2021 | 10.96 | 11.11 | 10.71 | 10.82 | 10.82 | 7,936,300 |
| 15 Nov 2021 | 10.55 | 10.80 | 10.55 | 10.76 | 10.76 | 4,190,400 |
| 12 Nov 2021 | 10.44 | 10.58 | 10.37 | 10.52 | 10.52 | 3,713,600 |
| 11 Nov 2021 | 10.52 | 10.70 | 10.30 | 10.51 | 10.51 | 6,999,700 |
| 10 Nov 2021 | 9.94 | 10.16 | 9.80 | 9.91 | 9.91 | 7,762,300 |
| 09 Nov 2021 | 9.49 | 9.54 | 9.32 | 9.54 | 9.54 | 3,166,100 |
| 08 Nov 2021 | 9.43 | 9.45 | 9.30 | 9.44 | 9.44 | 2,960,000 |
| 05 Nov 2021 | 9.32 | 9.37 | 9.14 | 9.33 | 9.33 | 4,443,700 |
| 04 Nov 2021 | 9.49 | 9.60 | 9.22 | 9.22 | 9.22 | 3,110,400 |
| 03 Nov 2021 | 9.11 | 9.38 | 8.98 | 9.35 | 9.35 | 4,620,800 |
| 02 Nov 2021 | 9.25 | 9.29 | 9.15 | 9.28 | 9.28 | 1,811,800 |
| 01 Nov 2021 | 9.26 | 9.31 | 9.14 | 9.27 | 9.27 | 3,501,700 |
| 29 Oct 2021 | 9.41 | 9.43 | 9.22 | 9.28 | 9.28 | 3,749,000 |
| 28 Oct 2021 | 9.70 | 9.82 | 9.57 | 9.59 | 9.59 | 3,266,100 |
| 27 Oct 2021 | 9.74 | 9.82 | 9.65 | 9.69 | 9.69 | 2,009,000 |
| 26 Oct 2021 | 9.66 | 9.79 | 9.59 | 9.78 | 9.78 | 2,444,900 |
| 25 Oct 2021 | 9.80 | 9.84 | 9.70 | 9.74 | 9.74 | 2,996,700 |
| 22 Oct 2021 | 9.59 | 10.04 | 9.58 | 9.66 | 9.66 | 6,452,800 |
| 21 Oct 2021 | 9.42 | 9.45 | 9.28 | 9.38 | 9.38 | 3,692,900 |
| 20 Oct 2021 | 9.55 | 9.65 | 9.43 | 9.45 | 9.45 | 4,283,500 |
| 19 Oct 2021 | 9.48 | 9.50 | 9.32 | 9.39 | 9.39 | 2,775,400 |
| 18 Oct 2021 | 9.30 | 9.40 | 9.21 | 9.23 | 9.23 | 2,798,600 |
| 15 Oct 2021 | 9.09 | 9.40 | 9.01 | 9.37 | 9.37 | 4,679,300 |
| 14 Oct 2021 | 9.54 | 9.60 | 9.37 | 9.51 | 9.51 | 5,300,000 |
| 13 Oct 2021 | 9.26 | 9.45 | 9.23 | 9.39 | 9.39 | 6,220,500 |
| 12 Oct 2021 | 8.90 | 9.17 | 8.84 | 9.06 | 9.06 | 4,310,600 |
| 11 Oct 2021 | 8.77 | 8.91 | 8.66 | 8.77 | 8.77 | 3,366,000 |
| 08 Oct 2021 | 8.93 | 8.99 | 8.65 | 8.74 | 8.74 | 4,003,000 |
| 07 Oct 2021 | 8.35 | 8.67 | 8.35 | 8.59 | 8.59 | 6,890,300 |
| 06 Oct 2021 | 8.16 | 8.41 | 8.10 | 8.40 | 8.40 | 10,187,100 |
| 05 Oct 2021 | 8.12 | 8.21 | 8.02 | 8.14 | 8.14 | 7,680,600 |
| 04 Oct 2021 | 8.20 | 8.36 | 8.16 | 8.18 | 8.18 | 8,884,300 |
| 01 Oct 2021 | 8.22 | 8.28 | 8.10 | 8.18 | 8.18 | 3,118,400 |
| 30 Sep 2021 | 8.01 | 8.25 | 7.99 | 8.12 | 8.12 | 8,330,800 |
| 29 Sep 2021 | 7.90 | 7.92 | 7.75 | 7.75 | 7.75 | 5,689,900 |
| 28 Sep 2021 | 7.95 | 8.06 | 7.87 | 7.90 | 7.90 | 6,996,500 |
| 27 Sep 2021 | 8.12 | 8.23 | 8.06 | 8.13 | 8.13 | 3,130,400 |
| 24 Sep 2021 | 8.08 | 8.20 | 8.04 | 8.11 | 8.11 | 3,425,500 |
| 23 Sep 2021 | 8.22 | 8.25 | 8.09 | 8.10 | 8.10 | 4,363,900 |
| 22 Sep 2021 | 8.34 | 8.59 | 8.28 | 8.35 | 8.35 | 4,574,500 |
| 21 Sep 2021 | 8.34 | 8.35 | 8.10 | 8.17 | 8.17 | 5,068,500 |
| 20 Sep 2021 | 8.18 | 8.35 | 8.11 | 8.33 | 8.33 | 5,873,100 |
| 17 Sep 2021 | 8.06 | 8.14 | 7.93 | 8.13 | 8.13 | 6,827,500 |
| 16 Sep 2021 | 8.26 | 8.28 | 8.03 | 8.16 | 8.16 | 7,750,500 |
| 15 Sep 2021 | 8.63 | 8.80 | 8.63 | 8.71 | 8.71 | 3,572,300 |
| 14 Sep 2021 | 8.82 | 8.90 | 8.57 | 8.75 | 8.75 | 5,265,800 |
| 13 Sep 2021 | 8.34 | 8.75 | 8.29 | 8.64 | 8.64 | 6,296,400 |
| 10 Sep 2021 | 8.57 | 8.61 | 8.23 | 8.24 | 8.24 | 9,998,800 |
| 09 Sep 2021 | 8.86 | 8.88 | 8.55 | 8.69 | 8.69 | 5,615,700 |
| 09 Sep 2021 | 0.138 Dividend | |||||
| 08 Sep 2021 | 8.91 | 8.94 | 8.72 | 8.81 | 8.67 | 4,082,100 |
| 07 Sep 2021 | 9.13 | 9.20 | 8.90 | 8.92 | 8.78 | 8,048,000 |
| 03 Sep 2021 | 9.18 | 9.38 | 9.10 | 9.17 | 9.03 | 4,135,700 |
| 02 Sep 2021 | 9.16 | 9.18 | 8.95 | 9.01 | 8.87 | 4,394,900 |
| 01 Sep 2021 | 9.49 | 9.56 | 9.25 | 9.27 | 9.12 | 4,476,900 |
| 31 Aug 2021 | 9.24 | 9.48 | 9.19 | 9.48 | 9.33 | 9,515,600 |
| 30 Aug 2021 | 9.50 | 9.52 | 8.98 | 9.11 | 8.97 | 7,591,600 |
| 27 Aug 2021 | 9.11 | 9.53 | 9.05 | 9.50 | 9.35 | 4,681,600 |
| 26 Aug 2021 | 9.02 | 9.17 | 8.95 | 9.04 | 8.90 | 3,196,300 |
| 25 Aug 2021 | 9.20 | 9.20 | 8.93 | 9.05 | 8.91 | 4,261,900 |
| 24 Aug 2021 | 9.38 | 9.43 | 9.24 | 9.28 | 9.13 | 4,459,700 |
| 23 Aug 2021 | 9.15 | 9.26 | 8.95 | 9.17 | 9.03 | 4,133,100 |
| 20 Aug 2021 | 8.79 | 9.01 | 8.79 | 8.97 | 8.83 | 7,064,300 |
| 19 Aug 2021 | 8.65 | 8.91 | 8.64 | 8.78 | 8.64 | 5,336,100 |
| 18 Aug 2021 | 8.88 | 8.90 | 8.57 | 8.62 | 8.48 | 5,302,700 |
| 17 Aug 2021 | 8.80 | 9.07 | 8.77 | 8.88 | 8.74 | 6,936,000 |
| 16 Aug 2021 | 8.90 | 9.01 | 8.66 | 8.71 | 8.57 | 8,650,100 |
| 13 Aug 2021 | 8.78 | 8.93 | 8.73 | 8.79 | 8.65 | 3,483,100 |
| 12 Aug 2021 | 8.74 | 8.74 | 8.52 | 8.62 | 8.48 | 4,661,900 |
| 11 Aug 2021 | 8.79 | 8.99 | 8.75 | 8.84 | 8.70 | 5,954,000 |
| 10 Aug 2021 | 8.51 | 8.63 | 8.37 | 8.51 | 8.38 | 5,415,200 |
| 09 Aug 2021 | 8.68 | 8.85 | 8.56 | 8.62 | 8.48 | 4,674,000 |
| 06 Aug 2021 | 9.23 | 9.26 | 8.81 | 8.82 | 8.68 | 9,614,500 |
| 05 Aug 2021 | 10.03 | 10.05 | 9.60 | 9.67 | 9.52 | 4,631,900 |
| 04 Aug 2021 | 10.23 | 10.34 | 10.01 | 10.04 | 9.88 | 6,111,800 |
| 03 Aug 2021 | 9.82 | 10.02 | 9.77 | 9.95 | 9.79 | 4,330,200 |
| 02 Aug 2021 | 9.81 | 9.83 | 9.68 | 9.79 | 9.64 | 4,184,400 |
| 30 Jul 2021 | 9.65 | 9.85 | 9.64 | 9.82 | 9.67 | 6,216,000 |
| 29 Jul 2021 | 9.83 | 9.97 | 9.80 | 9.91 | 9.75 | 4,619,500 |
| 28 Jul 2021 | 9.38 | 9.53 | 9.28 | 9.51 | 9.36 | 3,484,100 |
| 27 Jul 2021 | 9.34 | 9.45 | 9.14 | 9.44 | 9.29 | 5,583,600 |
| 26 Jul 2021 | 9.12 | 9.32 | 9.09 | 9.18 | 9.04 | 5,085,000 |
| 23 Jul 2021 | 9.23 | 9.26 | 9.01 | 9.07 | 8.93 | 3,117,100 |
| 22 Jul 2021 | 9.32 | 9.33 | 9.10 | 9.23 | 9.09 | 7,388,200 |
| 21 Jul 2021 | 9.18 | 9.31 | 9.15 | 9.26 | 9.11 | 3,438,600 |
| 20 Jul 2021 | 9.37 | 9.53 | 9.24 | 9.29 | 9.14 | 8,045,700 |
| 19 Jul 2021 | 9.20 | 9.31 | 9.12 | 9.24 | 9.10 | 4,211,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
