Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,970.61 -1,486.92 (-2.31%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Gold Fields Limited (GFIOF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:28PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 25 Apr 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 150 |
| 24 Apr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 23 Apr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 103 |
| 22 Apr 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 19 Apr 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 18 Apr 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 100 |
| 17 Apr 2024 | 17.77 | 17.77 | 17.63 | 17.63 | 17.63 | 400 |
| 16 Apr 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 15 Apr 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 150 |
| 12 Apr 2024 | 18.43 | 18.43 | 18.22 | 18.22 | 18.22 | 204 |
| 11 Apr 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 10 Apr 2024 | 17.24 | 17.34 | 17.24 | 17.34 | 17.34 | 277 |
| 09 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 08 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 673 |
| 05 Apr 2024 | 16.78 | 17.16 | 16.78 | 17.16 | 17.16 | 435 |
| 04 Apr 2024 | 17.02 | 17.05 | 17.00 | 17.00 | 17.00 | 600 |
| 03 Apr 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 02 Apr 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 01 Apr 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 28 Mar 2024 | 15.81 | 16.26 | 15.81 | 16.26 | 16.26 | 301 |
| 27 Mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 26 Mar 2024 | 15.70 | 15.70 | 15.44 | 15.44 | 15.44 | 205 |
| 25 Mar 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 22 Mar 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 21 Mar 2024 | 15.53 | 15.93 | 14.95 | 15.93 | 15.93 | 5,701 |
| 20 Mar 2024 | 14.69 | 15.42 | 14.69 | 15.42 | 15.42 | 200 |
| 19 Mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 18 Mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 15 Mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 14 Mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 100 |
| 13 Mar 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 13 Mar 2024 | 4.2 Dividend | |||||
| 12 Mar 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 11.32 | - |
| 11 Mar 2024 | 15.53 | 15.53 | 15.52 | 15.52 | 11.32 | 442 |
| 08 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 11.19 | - |
| 07 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 11.19 | 133 |
| 06 Mar 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 10.82 | - |
| 05 Mar 2024 | 14.70 | 15.00 | 14.70 | 14.83 | 10.82 | 613 |
| 04 Mar 2024 | 14.13 | 14.20 | 14.13 | 14.20 | 10.36 | 300 |
| 01 Mar 2024 | 13.41 | 13.53 | 13.41 | 13.53 | 9.87 | 700 |
| 29 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 9.99 | - |
| 28 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 9.99 | - |
| 27 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 9.99 | - |
| 26 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 9.99 | - |
| 23 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 9.99 | - |
| 22 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 9.99 | - |
| 21 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 9.99 | - |
| 20 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 9.99 | - |
| 16 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 9.99 | - |
| 15 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 9.99 | - |
| 14 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 9.99 | - |
| 13 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 9.99 | - |
| 12 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 9.99 | 207 |
| 09 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 10.39 | - |
| 08 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 10.39 | - |
| 07 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 10.39 | - |
| 06 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 10.39 | - |
| 05 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 10.39 | 100 |
| 02 Feb 2024 | 14.96 | 15.00 | 14.25 | 14.32 | 10.44 | 1,881 |
| 01 Feb 2024 | 15.53 | 15.58 | 15.53 | 15.58 | 11.36 | 582 |
| 31 Jan 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 10.66 | - |
| 30 Jan 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 10.66 | 500 |
| 29 Jan 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 9.86 | - |
| 26 Jan 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 9.86 | - |
| 25 Jan 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 9.86 | 100 |
| 24 Jan 2024 | 13.54 | 13.54 | 13.53 | 13.53 | 9.87 | 300 |
| 23 Jan 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 9.18 | - |
| 22 Jan 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 9.18 | - |
| 19 Jan 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 9.18 | - |
| 18 Jan 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 9.18 | - |
| 17 Jan 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 9.18 | - |
| 16 Jan 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 9.18 | - |
| 12 Jan 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 9.18 | - |
| 11 Jan 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 9.18 | - |
| 10 Jan 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 9.18 | - |
| 09 Jan 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 9.18 | - |
| 08 Jan 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 9.18 | - |
| 05 Jan 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 9.18 | 1,005 |
| 04 Jan 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 10.40 | - |
| 03 Jan 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 10.40 | - |
| 02 Jan 2024 | 14.24 | 14.30 | 14.24 | 14.26 | 10.40 | 300 |
| 29 Dec 2023 | 14.86 | 14.86 | 14.86 | 14.86 | 10.84 | 125 |
| 28 Dec 2023 | 15.53 | 15.62 | 14.60 | 14.60 | 10.65 | 1,300 |
| 27 Dec 2023 | 16.17 | 16.17 | 16.17 | 16.17 | 11.79 | 109 |
| 26 Dec 2023 | 15.89 | 15.89 | 15.89 | 15.89 | 11.59 | - |
| 22 Dec 2023 | 15.89 | 15.89 | 15.89 | 15.89 | 11.59 | - |
| 21 Dec 2023 | 15.89 | 15.89 | 15.89 | 15.89 | 11.59 | - |
| 20 Dec 2023 | 15.89 | 15.89 | 15.89 | 15.89 | 11.59 | 100 |
| 19 Dec 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 11.67 | 225 |
| 18 Dec 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 11.92 | - |
| 15 Dec 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 11.92 | 314 |
| 14 Dec 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 11.86 | 100 |
| 13 Dec 2023 | 14.66 | 14.66 | 14.66 | 14.66 | 10.69 | 500 |
| 12 Dec 2023 | 14.28 | 14.28 | 14.28 | 14.28 | 10.41 | - |
| 11 Dec 2023 | 14.28 | 14.28 | 14.28 | 14.28 | 10.41 | - |
| 08 Dec 2023 | 14.28 | 14.28 | 14.28 | 14.28 | 10.41 | - |
| 07 Dec 2023 | 14.28 | 14.28 | 14.28 | 14.28 | 10.41 | - |
| 06 Dec 2023 | 14.28 | 14.28 | 14.28 | 14.28 | 10.41 | - |
| 05 Dec 2023 | 14.28 | 14.28 | 14.28 | 14.28 | 10.41 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.