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 (%)
Jul 30, 2010 8.860 8.880 8.605 8.860 4,812,869 +0.31(+3.68%)
Jul 29, 2010 8.540 8.644 8.500 8.546 3,989,476 -0.03(-0.31%)
Jul 28, 2010 8.454 8.585 8.435 8.572 5,961,942 +0.10(+1.24%)
Jul 27, 2010 8.540 8.585 8.382 8.467 7,734,044 -0.09(-1.07%)
Jul 26, 2010 8.605 8.644 8.481 8.559 3,254,324 -0.03(-0.31%)
Jul 23, 2010 8.612 8.657 8.494 8.585 4,803,091 +0.02(+0.23%)
Jul 22, 2010 8.441 8.605 8.409 8.566 610 +0.31(+3.81%)
Jul 21, 2010 8.343 8.448 8.212 8.251 6,194,760 -0.08(-0.94%)
Jul 20, 2010 8.075 8.337 8.068 8.330 4,967,762 +0.14(+1.76%)
Jul 19, 2010 8.376 8.418 8.120 8.186 7,371,365 -0.29(-3.47%)
Jul 16, 2010 8.481 8.638 8.481 8.481 4,898,220 -0.26(-3.00%)
Jul 15, 2010 8.847 8.847 8.677 8.743 4,227,752 +0.04(+0.45%)
Jul 14, 2010 8.697 8.795 8.598 8.703 3,822,634 +0.06(+0.68%)
Jul 13, 2010 8.775 8.841 8.625 8.644 3,928,341 +0.01(+0.08%)
Jul 12, 2010 8.559 8.671 8.546 8.638 3,213,780 +0.05(+0.53%)
Jul 09, 2010 8.592 8.666 8.507 8.592 4,292,234 +0.12(+1.39%)
Jul 08, 2010 8.618 8.644 8.389 8.474 5,441,325 -0.14(-1.60%)
Jul 07, 2010 8.481 8.625 8.389 8.612 5,397,490 +0.29(+3.46%)
Jul 06, 2010 8.546 8.553 8.264 8.323 6,085,674 -0.08(-0.94%)
Jul 02, 2010 8.402 8.598 8.395 8.402 9,398,579 +0.03(+0.31%)
Jul 01, 2010 8.690 8.736 8.219 8.376 8,955,229 -0.38(-4.34%)
Jun 30, 2010 8.808 8.982 8.736 8.756 4,180 -0.08(-0.89%)
Jun 29, 2010 8.946 9.014 8.801 8.834 5,441,220 -0.35(-3.78%)
Jun 25, 2010 9.181 9.240 8.913 9.181 7,792,370 +0.36(+4.08%)
Jun 24, 2010 8.815 8.998 8.782 8.821 6,742,507 -0.05(-0.59%)
Jun 23, 2010 8.880 8.959 8.729 8.874 7,394,154 +0.10(+1.12%)
Jun 22, 2010 8.900 8.959 8.749 8.775 5,188,671 -0.12(-1.40%)
Jun 21, 2010 9.149 9.181 8.854 8.900 8,074,038 -0.29(-3.21%)
Jun 18, 2010 9.194 9.384 9.188 9.194 6,720,955 -0.07(-0.78%)
Jun 17, 2010 9.175 9.338 9.175 9.266 1,527 +0.24(+2.69%)
Jun 16, 2010 8.874 9.090 8.874 9.024 4,148,724 +0.03(+0.29%)
Jun 15, 2010 8.867 9.008 8.841 8.998 763 +0.25(+2.84%)
Jun 14, 2010 8.821 8.867 8.716 8.749 5,827,123 -0.04(-0.45%)
Jun 11, 2010 8.723 8.854 8.723 8.788 4,731,619 -0.04(-0.45%)
Jun 10, 2010 8.743 8.900 8.697 8.828 5,743,381 +0.03(+0.37%)
Jun 09, 2010 8.821 8.939 8.723 8.795 6,432,891 -0.05(-0.59%)
Jun 08, 2010 8.828 8.978 8.775 8.847 11,372,113 -0.07(-0.73%)
Jun 07, 2010 8.677 9.037 8.605 8.913 10,739,471 +0.28(+3.26%)
Jun 04, 2010 8.631 8.841 8.585 8.631 9,927,387 -0.30(-3.37%)
Jun 03, 2010 9.162 9.162 8.815 8.932 7,635,823 -0.21(-2.29%)
Jun 02, 2010 9.044 9.142 8.926 9.142 76,804 +0.16(+1.82%)
Jun 01, 2010 9.050 9.221 8.978 8.978 6,938,051 -0.03(-0.29%)
May 28, 2010 9.004 9.037 8.893 9.004 7,131,643 -0.03(-0.36%)
May 27, 2010 8.841 9.057 8.815 9.037 8,713,067 +0.22(+2.53%)
May 26, 2010 8.736 8.985 8.657 8.815 305 +0.19(+2.20%)
May 25, 2010 8.343 8.631 8.278 8.625 10,731,934 +0.36(+4.36%)
May 24, 2010 8.409 8.481 8.245 8.264 5,569,000 +0.02(+0.24%)
May 21, 2010 7.963 8.363 7.963 8.245 10,650,716 -0.04(-0.47%)
May 20, 2010 8.304 8.402 8.271 8.284 3,626 -0.22(-2.62%)
May 19, 2010 8.513 8.559 8.238 8.507 15,626,779 -0.18(-2.04%)
May 18, 2010 8.815 8.893 8.546 8.684 152 -0.22(-2.43%)
May 17, 2010 9.024 9.063 8.828 8.900 12,307,027 -0.17(-1.88%)
May 14, 2010 9.070 9.155 8.828 9.070 10,749,870 +0.07(+0.73%)
May 13, 2010 9.070 9.293 8.939 9.004 8,563,099 -0.09(-0.94%)
May 12, 2010 9.122 9.175 8.991 9.090 15,571,736 +0.09(+0.95%)
May 11, 2010 8.952 9.083 8.932 9.004 1,068 +0.52(+6.10%)
May 10, 2010 8.454 8.500 8.389 8.487 11,560,069 +0.25(+3.02%)
May 07, 2010 8.435 8.553 8.179 8.238 20,244,236 -0.37(-4.26%)
May 06, 2010 8.467 8.729 8.323 8.605 19,689,638 +0.14(+1.70%)
May 05, 2010 8.513 8.690 8.428 8.461 10,819,458 -0.20(-2.27%)
May 04, 2010 8.729 8.729 8.415 8.657 458 +0.00(+0.00%)
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.