New Zealand markets closed

Gold Fields Limited (GFI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.46+0.12 (+0.90%)
At close: 04:00PM EDT
13.20 -0.26 (-1.93%)
Pre-market: 06:28AM EDT
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Sept 202413.4513.5313.3413.4613.461,347,100
06 Sept 202413.5613.6013.3413.3413.341,839,500
05 Sept 202413.8014.0013.5813.5913.592,471,900
04 Sept 202413.4513.6913.4513.5513.552,872,700
03 Sept 202413.8313.8713.5213.7513.753,549,500
30 Aug 202413.8613.9913.7213.7413.743,575,500
29 Aug 202414.3114.3414.0314.0714.072,573,300
28 Aug 202414.0514.2014.0014.0614.063,008,100
27 Aug 202414.2014.4914.0814.3414.342,538,700
26 Aug 202414.5814.5914.1114.2514.254,018,400
23 Aug 202414.7814.7814.1814.5214.5211,365,900
22 Aug 202415.9416.0215.6315.7615.765,524,800
21 Aug 202416.7416.7916.2516.6616.663,551,400
20 Aug 202417.4217.6317.1317.2017.204,181,000
19 Aug 202416.6017.2116.5517.1517.153,541,600
16 Aug 202416.3716.8116.2516.7416.744,809,400
15 Aug 202416.2316.2515.9316.1416.144,363,700
14 Aug 202415.5816.0315.5715.9715.976,690,900
13 Aug 202415.0315.3114.9615.1915.194,704,700
12 Aug 202415.3115.4214.7814.7914.794,942,300
09 Aug 202415.3715.5015.1415.5015.503,401,600
08 Aug 202415.8215.9515.3515.3615.364,023,400
07 Aug 202416.5716.6215.9216.0216.021,963,000
06 Aug 202415.9616.5615.9016.4716.472,011,600
05 Aug 202415.7516.3415.3716.2016.202,871,400
02 Aug 202417.2017.2116.2216.4216.422,836,800
01 Aug 202417.3917.4516.8016.9616.962,337,300
31 Jul 202417.5917.6616.9717.1617.163,956,300
30 Jul 202416.6516.7016.2016.4716.471,656,000
29 Jul 202416.2516.4916.1416.4916.491,440,700
26 Jul 202416.3916.5916.3116.3216.321,511,000
25 Jul 202415.9816.2915.7216.1916.191,676,200
24 Jul 202416.7116.9616.3816.4016.401,812,900
23 Jul 202416.3916.5816.3516.5616.561,022,900
22 Jul 202416.3916.6116.1616.5216.521,907,900
19 Jul 202416.0816.6516.0516.6116.613,106,100
18 Jul 202416.9717.0416.4816.6216.622,646,200
17 Jul 202417.1417.2416.7917.1217.125,160,800
16 Jul 202416.5917.1616.5016.9616.966,405,400
15 Jul 202415.8716.1815.6215.9615.962,890,300
12 Jul 202416.0916.2615.9816.0216.022,980,300
11 Jul 202416.3216.3515.9216.2216.222,630,800
10 Jul 202415.8516.1015.7315.9215.922,552,600
09 Jul 202415.7015.7915.4615.5015.504,149,000
08 Jul 202415.6815.7415.3715.5315.536,847,300
05 Jul 202416.0416.1515.7515.8715.874,037,100
03 Jul 202415.1015.4815.0715.2915.292,014,600
02 Jul 202414.8015.0014.6414.9414.942,043,100
01 Jul 202415.0615.1214.8614.8614.861,677,800
28 Jun 202415.2815.3314.8414.9014.903,505,000
27 Jun 202415.2515.4115.2015.2915.292,031,700
26 Jun 202414.7515.1714.6915.1615.162,015,600
25 Jun 202414.8715.0214.7914.9314.932,152,000
24 Jun 202415.0215.1914.8515.0115.012,652,100
21 Jun 202414.9114.9714.4514.6814.687,931,400
20 Jun 202414.7214.7714.4314.6214.624,190,000
18 Jun 202413.8014.1713.7314.0214.023,499,200
17 Jun 202413.5013.7313.3313.6313.632,351,000
14 Jun 202413.6813.8113.2513.5413.545,311,700
13 Jun 202414.2614.7313.4913.5013.5010,254,900
12 Jun 202416.1816.2315.6915.8415.843,407,700
11 Jun 202415.7215.7215.3015.6915.693,143,500
10 Jun 202415.4815.8615.4615.8115.812,915,300
07 Jun 202415.5715.7115.3915.5315.534,363,500
06 Jun 202415.6316.2515.5816.2416.242,942,300
05 Jun 202415.3315.6615.1315.6115.612,549,500
04 Jun 202415.3015.3014.8815.2015.202,939,200
03 Jun 202415.7615.7815.4615.5815.582,352,200
31 May 202415.7915.9115.5915.7515.753,195,100
30 May 202415.8016.2515.7915.9915.992,077,600
29 May 202416.0716.2515.8115.8415.841,568,900
28 May 202416.3516.4716.1916.2916.291,537,700
24 May 202415.9316.1615.9316.0516.051,378,600
23 May 202416.0316.1115.6915.7815.782,559,700
22 May 202416.5416.5915.9416.1316.132,563,500
21 May 202416.6016.8616.4116.5616.562,306,600
20 May 202416.7516.9816.4816.8016.802,498,800
17 May 202416.0716.3615.9716.3216.323,643,200
16 May 202416.7116.7515.7715.7915.795,931,500
15 May 202416.9117.1116.5616.9116.911,805,700
14 May 202416.7016.9016.5916.8016.801,694,100
13 May 202416.8817.0516.5616.7516.751,214,700
10 May 202417.0017.3116.8216.9416.943,124,600
09 May 202416.2816.5516.2016.4616.461,766,100
08 May 202415.5716.1015.5416.0516.052,474,900
07 May 202415.6916.0015.4715.9015.903,475,700
06 May 202416.8716.9216.4916.5616.561,860,900
03 May 202416.5216.5916.1516.4516.452,117,900
02 May 202416.2016.4616.1616.3816.382,468,400
01 May 202416.3616.8216.2216.3916.392,336,400
30 Apr 202416.8717.1016.1616.1716.174,658,400
29 Apr 202417.7618.1117.6017.8917.892,062,700
26 Apr 202417.6117.8217.3717.5317.533,279,900
25 Apr 202416.9017.5016.6917.4017.402,863,100
24 Apr 202416.7217.0116.6916.9616.962,571,700
23 Apr 202416.3416.9216.3116.8916.892,716,000
22 Apr 202416.7216.9716.5116.6616.664,814,100
19 Apr 202417.7917.9317.6117.6517.655,171,100
18 Apr 202417.9317.9917.4617.7717.772,251,400
17 Apr 202417.7418.0217.4517.7417.743,997,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...