Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
18 May 202211.3011.5911.1111.2011.207,459,800
17 May 202211.6111.6311.2311.3911.394,604,500
16 May 202211.3611.5411.3011.4611.465,361,400
13 May 202210.9311.6010.8911.5811.584,388,400
12 May 202210.7911.1610.6711.0511.0511,799,900
11 May 202211.6111.7811.4011.4511.454,246,300
10 May 202211.9012.0411.2211.3911.396,354,400
09 May 202212.0612.1511.6711.7111.715,771,300
06 May 202212.4612.6112.3212.4312.435,730,100
05 May 202213.6513.6912.5412.7612.765,585,000
04 May 202213.3313.7213.2313.6713.674,183,300
03 May 202213.2113.7413.1713.5413.543,736,100
02 May 202212.9813.3812.8013.3213.322,728,000
29 Apr 202213.7914.0413.4213.4313.434,020,500
28 Apr 202213.2613.7113.1413.6613.663,591,100
27 Apr 202213.2313.5813.1913.3113.315,025,100
26 Apr 202213.5013.6313.1413.2313.234,224,500
25 Apr 202213.0813.4012.8313.2313.237,755,500
22 Apr 202213.8614.1113.5113.7513.755,564,600
21 Apr 202214.6814.7613.7714.0014.008,483,000
20 Apr 202214.4914.9814.3414.9614.965,099,300
19 Apr 202215.8615.8614.1314.3514.3513,373,300
18 Apr 202215.7716.9215.7716.2316.2310,026,600
14 Apr 202215.2015.3614.9715.3615.364,211,000
13 Apr 202215.2615.5115.0715.3415.343,925,400
12 Apr 202215.5515.5915.0415.1115.115,170,900
11 Apr 202215.7115.7514.9615.2015.205,276,100
08 Apr 202214.9515.4414.9115.3815.385,232,400
07 Apr 202214.6814.9514.5814.8014.805,290,400
06 Apr 202214.7914.9814.4814.5914.596,247,400
05 Apr 202215.0815.3214.6014.6914.698,615,200
04 Apr 202215.7915.8814.6414.9614.967,186,400
01 Apr 202215.3116.1615.1916.1216.126,110,900
31 Mar 202215.5315.9715.4015.4615.466,153,100
30 Mar 202215.3315.7215.3015.5415.544,395,700
29 Mar 202214.9015.3314.6115.3115.316,632,300
28 Mar 202215.4115.6215.2515.4715.474,920,900
25 Mar 202215.6315.8315.4115.6515.655,286,200
24 Mar 202216.5316.6015.9115.9215.925,998,200
23 Mar 202215.9216.4315.7616.4016.408,171,700
22 Mar 202216.0016.0115.2215.6415.646,755,600
21 Mar 202215.5016.3615.5015.9615.966,774,100
18 Mar 202215.7415.8915.5215.5915.5912,632,100
17 Mar 202215.9316.1915.5415.7415.7412,555,800
16 Mar 202215.8016.0915.3915.7315.737,404,900
15 Mar 202214.9816.2114.9115.9515.959,438,200
14 Mar 202216.0016.1115.3615.6415.6410,711,300
11 Mar 202216.2816.8416.1616.6716.679,229,300
10 Mar 202216.3416.9616.3416.7116.7110,103,400
10 Mar 20220.174 Dividend
09 Mar 202215.7616.4415.3516.3516.1813,562,200
08 Mar 202216.3717.2015.5316.1015.9318,708,100
07 Mar 202216.1516.2015.4416.0415.8717,250,800
04 Mar 202214.6515.9714.6515.5215.3518,416,500
03 Mar 202214.1814.4413.9614.4214.2710,118,400
02 Mar 202214.2514.3213.8814.1413.9911,934,600
01 Mar 202214.2714.8614.2414.4914.3414,991,000
28 Feb 202213.7414.1913.5714.0213.8717,013,100
25 Feb 202213.0313.3212.8813.2113.079,659,600
24 Feb 202213.7113.7712.9213.2713.1313,954,700
23 Feb 202212.7413.4812.7013.2713.1312,104,600
22 Feb 202213.0813.2312.6612.7012.5611,431,200
18 Feb 202212.8913.2312.7013.0812.9414,931,600
17 Feb 202212.0912.8612.0312.7912.6515,606,800
16 Feb 202211.8212.1411.7412.0811.9510,923,100
15 Feb 202211.7711.8611.4711.7911.6610,187,000
14 Feb 202211.8912.3411.8812.2812.1514,519,100
11 Feb 202210.8811.6610.8611.4011.287,155,900
10 Feb 202211.1711.3610.7710.8410.728,590,600
09 Feb 202211.0511.3111.0411.2111.096,633,800
08 Feb 202210.7711.1810.7711.1711.056,124,700
07 Feb 202210.5110.8410.3610.7610.656,100,500
04 Feb 202210.2710.6310.2710.4410.335,266,400
03 Feb 202210.4310.5810.3010.3210.217,210,400
02 Feb 202210.6510.7410.5210.5510.4415,086,400
01 Feb 202210.8110.8410.4310.6210.519,989,700
31 Jan 202210.2810.6110.2010.6010.4910,976,600
28 Jan 20229.9910.079.8510.009.899,637,000
27 Jan 202210.2610.449.9410.079.9612,800,800
26 Jan 202211.1011.3010.6010.7510.6410,787,600
25 Jan 202210.9411.3910.8211.3311.216,500,300
24 Jan 202210.9010.9710.5110.9410.8210,615,500
21 Jan 202211.0911.1810.8610.9310.819,721,500
20 Jan 202211.1511.2710.9010.9210.808,763,200
19 Jan 202210.0611.199.9911.1010.9820,099,700
18 Jan 202210.1210.319.769.849.7410,920,400
14 Jan 202210.6910.7010.4710.5110.402,906,500
13 Jan 202210.8410.8810.6810.6810.573,780,800
12 Jan 202210.7410.9510.6710.9210.805,888,800
11 Jan 202210.4110.6010.2910.6010.494,362,000
10 Jan 202210.1010.3010.0110.2910.184,071,000
07 Jan 202210.0810.1910.0010.1810.074,958,300
06 Jan 202210.0510.079.899.999.885,870,100
05 Jan 202210.6710.8010.2610.2910.188,300,300
04 Jan 202210.6310.7810.4610.4910.387,168,800
03 Jan 202210.8010.8510.6010.6110.503,556,500
31 Dec 202110.9511.0610.8210.9910.873,605,800
30 Dec 202110.7910.9610.7010.9610.845,094,400
29 Dec 202110.4810.8410.4610.7410.634,405,900
28 Dec 202110.6810.8410.5210.5410.433,388,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...