New Zealand markets closed

Gold Fields Limited (GFI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.52+0.02 (+0.19%)
As of 02:51PM EDT. Market open.
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202413.6813.8113.2513.5213.523,401,983
13 Jun 202414.2614.7313.4913.5013.5010,247,900
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
16 Apr 202417.5817.6417.2617.4417.445,495,400
15 Apr 202418.3818.3817.5017.6017.605,081,000
12 Apr 202418.9018.9718.0018.1618.169,960,300
11 Apr 202417.5918.2917.5218.1918.195,613,800
10 Apr 202417.1317.6017.0417.2817.287,098,500
09 Apr 202417.9718.0717.7018.0618.065,148,000
08 Apr 202417.5817.6617.2217.4017.405,585,900
05 Apr 202416.9417.4416.7617.4017.405,205,600
04 Apr 202416.9417.2516.6116.6816.687,007,600
03 Apr 202416.5316.8216.2416.7616.766,628,500
02 Apr 202416.3616.5016.0016.1616.165,511,500
01 Apr 202416.5016.6115.8515.9515.953,665,200
28 Mar 202416.0416.0915.7715.8915.894,043,800
27 Mar 202415.5115.7415.4115.6115.613,029,700
26 Mar 202415.6315.6315.2815.4215.422,743,000
25 Mar 202415.3715.6615.1515.1515.152,099,900
22 Mar 202415.0315.2814.9215.1215.122,110,600
21 Mar 202415.3415.7815.1415.2015.204,226,200
20 Mar 202414.3115.3414.2615.1415.143,607,300
19 Mar 202414.2514.3614.0014.2314.233,008,400
18 Mar 202414.3314.5314.2114.4114.413,613,900
15 Mar 202414.7614.8914.5514.6814.687,268,400
14 Mar 202414.9315.0714.5814.7914.793,503,400
14 Mar 20240.219 Dividend
13 Mar 202415.1715.6915.1515.4715.253,942,900
12 Mar 202414.8915.1614.7114.9714.766,448,700
11 Mar 202415.1715.9715.0915.7915.574,908,000
08 Mar 202415.4315.5315.2315.2715.054,824,300
07 Mar 202415.2115.4815.1015.4315.213,843,400
06 Mar 202414.8615.2914.8615.0814.873,339,300
05 Mar 202414.9715.1614.6314.7414.534,939,000
04 Mar 202413.9114.4313.7914.4014.205,414,400
01 Mar 202413.2513.8313.0813.8313.635,129,300
29 Feb 202412.9713.1412.8213.0412.863,319,400
28 Feb 202412.3912.4912.3412.4412.262,174,500
27 Feb 202412.5712.6612.3812.4112.233,042,200
26 Feb 202412.4012.5612.2812.5512.373,396,500
23 Feb 202412.5213.0012.5212.9212.746,618,400
22 Feb 202412.5313.0512.4012.7312.558,788,700
21 Feb 202413.5513.5513.3313.5213.332,096,000
20 Feb 202413.9413.9613.4813.6213.432,477,800
16 Feb 202413.4313.7613.3413.5713.382,415,000
15 Feb 202413.2913.7613.2713.4613.272,849,700
14 Feb 202412.9013.1812.8313.0812.893,172,100
13 Feb 202413.3113.3112.9613.0512.873,447,200
12 Feb 202413.5113.8513.4813.7013.513,456,800
09 Feb 202413.6013.6113.2813.4813.293,237,700
08 Feb 202413.9314.0113.7413.7513.564,068,500
07 Feb 202414.2614.3914.0614.0913.893,604,100
06 Feb 202414.2714.3514.1014.2514.052,420,300
05 Feb 202414.1514.2414.0014.1813.983,337,400
02 Feb 202414.7614.9314.2314.5314.328,008,800
01 Feb 202414.8915.9014.8915.8115.598,045,900
31 Jan 202414.7015.0514.6814.8014.596,043,100
30 Jan 202414.4814.7014.4314.6514.445,761,700
29 Jan 202414.3314.4114.0814.4014.205,710,100
26 Jan 202414.0814.3213.9714.0213.824,431,500
25 Jan 202413.6513.8513.5313.6313.442,782,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...