Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Fields Ltd ADR (NY: GFI )

16.24 +0.08 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 8.536 8.542 8.542 8.542 3,543,967 +0.12(+1.47%)
Dec 30, 2009 8.471 8.536 8.392 8.418 5,065,918 -0.14(-1.60%)
Dec 29, 2009 8.660 8.731 8.542 8.555 3,532,469 -0.12(-1.35%)
Dec 28, 2009 8.790 8.836 8.634 8.673 4,318,737 -0.08(-0.89%)
Dec 24, 2009 8.862 8.862 8.712 8.751 1,819,968 +0.01(+0.15%)
Dec 23, 2009 8.692 8.803 8.562 8.738 7,864,741 +0.18(+2.05%)
Dec 22, 2009 8.568 8.653 8.399 8.562 8,568,889 +0.05(+0.54%)
Dec 21, 2009 8.790 8.803 8.458 8.516 9,469,945 -0.29(-3.33%)
Dec 18, 2009 8.927 9.083 8.673 8.809 17,428,486 -0.11(-1.24%)
Dec 17, 2009 9.051 9.109 8.832 8.920 11,640,883 -0.20(-2.14%)
Dec 16, 2009 9.083 9.253 9.024 9.116 6,887,927 +0.13(+1.45%)
Dec 15, 2009 9.168 9.239 8.966 8.985 10,034,097 -0.27(-2.96%)
Dec 14, 2009 9.239 9.266 9.168 9.259 8,906,210 +0.24(+2.67%)
Dec 11, 2009 9.109 9.226 8.933 9.018 9,027,528 -0.10(-1.14%)
Dec 10, 2009 9.272 9.318 9.064 9.122 10,052,595 +0.08(+0.94%)
Dec 09, 2009 8.901 9.106 8.796 9.037 10,269,755 +0.17(+1.91%)
Dec 08, 2009 9.187 9.187 8.796 8.868 12,453,387 -0.34(-3.68%)
Dec 07, 2009 9.363 9.428 9.148 9.207 17,357,728 -0.32(-3.35%)
Dec 04, 2009 9.943 9.963 9.272 9.526 16,221,406 -0.51(-5.13%)
Dec 03, 2009 10.24 10.27 10.03 10.04 8,625,497 -0.26(-2.49%)
Dec 02, 2009 10.11 10.35 10.05 10.30 15,937,663 +0.25(+2.48%)
Dec 01, 2009 9.924 10.10 9.917 10.05 12,442,954 +0.42(+4.33%)
Nov 30, 2009 9.559 9.665 9.481 9.630 9,810,201 +0.20(+2.14%)
Nov 27, 2009 9.357 9.611 9.292 9.428 6,609,482 -0.42(-4.24%)
Nov 25, 2009 9.728 9.904 9.637 9.845 9,766,018 +0.28(+2.93%)
Nov 24, 2009 9.683 9.683 9.468 9.565 10,006,874 -0.04(-0.41%)
Nov 23, 2009 9.709 9.767 9.552 9.604 12,246,834 +0.07(+0.68%)
Nov 20, 2009 9.350 9.598 9.318 9.539 8,995,003 -0.03(-0.27%)
Nov 19, 2009 9.239 9.598 9.103 9.565 13,468,108 +0.23(+2.51%)
Nov 18, 2009 9.578 9.637 9.259 9.331 8,835,167 -0.25(-2.65%)
Nov 17, 2009 9.533 9.643 9.337 9.585 9,510,651 -0.19(-1.93%)
Nov 16, 2009 9.572 9.898 9.539 9.774 10,116,281 +0.36(+3.81%)
Nov 13, 2009 9.220 9.490 9.148 9.415 6,621,214 +0.23(+2.48%)
Nov 12, 2009 9.441 9.507 9.051 9.187 10,695,163 -0.36(-3.75%)
Nov 11, 2009 9.735 9.735 9.389 9.546 8,306,187 +0.02(+0.21%)
Nov 10, 2009 9.448 9.598 9.318 9.526 8,039,757 +0.04(+0.41%)
Nov 09, 2009 9.533 9.611 9.357 9.487 9,190,457 +0.36(+4.00%)
Nov 06, 2009 9.122 9.314 9.037 9.122 9,827,576 +0.30(+3.40%)
Nov 05, 2009 8.966 9.005 8.803 8.822 8,638,850 -0.11(-1.24%)
Nov 04, 2009 9.168 9.311 8.777 8.933 17,171,270 -0.20(-2.14%)
Nov 03, 2009 8.138 9.155 8.138 9.129 18,629,834 +0.78(+9.28%)
Nov 02, 2009 8.360 8.660 8.158 8.353 11,062,898 +0.05(+0.55%)
Oct 30, 2009 8.510 8.555 8.086 8.308 11,319,586 -0.43(-4.92%)
Oct 29, 2009 8.412 8.901 8.412 8.738 8,798,036 +0.47(+5.67%)
Oct 28, 2009 8.686 8.842 8.269 8.269 10,147,171 -0.51(-5.86%)
Oct 27, 2009 8.777 8.933 8.627 8.783 10,375,282 -0.03(-0.30%)
Oct 26, 2009 9.207 9.370 8.770 8.809 11,112,757 -0.42(-4.52%)
Oct 23, 2009 9.324 9.363 9.187 9.226 8,811,417 -0.01(-0.14%)
Oct 22, 2009 9.259 9.370 9.129 9.239 9,452,155 +0.02(+0.21%)
Oct 21, 2009 9.226 9.565 9.155 9.220 10,639,209 -0.02(-0.21%)
Oct 20, 2009 9.148 9.272 9.142 9.239 10,088,301 -0.17(-1.80%)
Oct 19, 2009 9.441 9.461 9.220 9.409 9,377,107 -0.06(-0.62%)
Oct 16, 2009 9.376 9.591 9.324 9.468 9,652,328 +0.00(+0.00%)
Oct 15, 2009 9.350 9.657 9.337 9.468 9,592,198 -0.25(-2.61%)
Oct 14, 2009 9.813 9.885 9.689 9.722 8,652,931 -0.08(-0.86%)
Oct 13, 2009 9.676 9.852 9.507 9.806 10,756,623 +0.25(+2.66%)
Oct 12, 2009 9.709 9.774 9.448 9.552 6,091,772 +0.01(+0.14%)
Oct 09, 2009 9.565 9.689 9.389 9.539 8,687,710 -0.23(-2.33%)
Oct 08, 2009 9.676 9.930 9.565 9.767 12,791,615 +0.04(+0.40%)
Oct 07, 2009 9.722 9.787 9.487 9.728 12,203,851 +0.03(+0.27%)
Oct 06, 2009 9.441 9.813 9.253 9.702 20,204,670 +0.60(+6.59%)
Oct 05, 2009 8.744 9.142 8.705 9.103 9,104,060 +0.45(+5.20%)
Oct 02, 2009 8.601 8.959 8.581 8.653 12,037,666 -0.10(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.