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

Gold Fields Ltd ADR (NY: GFI )

17.12 +0.16 (+0.94%)
Official Closing Price Updated: 6:30 PM EDT, Jul 17, 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 (%)
Jun 30, 2009 8.020 8.097 7.761 7.793 7,174,433 -0.22(-2.74%)
Jun 29, 2009 8.084 8.123 7.916 8.013 5,098,693 +0.05(+0.57%)
Jun 26, 2009 8.188 8.207 7.916 7.968 4,522,274 -0.21(-2.53%)
Jun 25, 2009 7.943 8.175 7.903 8.175 8,220,077 +0.28(+3.61%)
Jun 24, 2009 7.709 7.942 7.645 7.890 9,260,521 +0.39(+5.17%)
Jun 23, 2009 7.334 7.541 7.179 7.502 8,109,926 +0.17(+2.38%)
Jun 22, 2009 7.664 7.716 7.237 7.328 10,978,986 -0.70(-8.70%)
Jun 19, 2009 7.819 8.110 7.768 8.026 11,324,095 +0.38(+4.90%)
Jun 18, 2009 7.671 7.936 7.522 7.651 12,863,478 -0.06(-0.84%)
Jun 17, 2009 7.444 7.729 7.360 7.716 9,199,616 +0.23(+3.02%)
Jun 16, 2009 7.477 7.606 7.380 7.489 6,821,958 +0.20(+2.75%)
Jun 15, 2009 7.496 7.496 7.244 7.289 7,835,829 -0.25(-3.26%)
Jun 12, 2009 7.535 7.664 7.438 7.535 6,559,953 -0.11(-1.44%)
Jun 11, 2009 7.554 7.839 7.418 7.645 9,070,053 -0.06(-0.76%)
Jun 10, 2009 7.949 7.994 7.567 7.703 7,840,623 -0.16(-2.06%)
Jun 09, 2009 8.033 8.033 7.735 7.865 7,253,011 +0.08(+1.08%)
Jun 08, 2009 7.645 7.819 7.528 7.780 10,183,587 -0.12(-1.47%)
Jun 05, 2009 8.000 8.156 7.677 7.897 9,074,227 -0.37(-4.46%)
Jun 04, 2009 8.259 8.395 8.162 8.266 12,678,039 +0.08(+1.03%)
Jun 03, 2009 8.595 8.621 7.955 8.181 11,177,249 -0.69(-7.80%)
Jun 02, 2009 8.725 8.932 8.673 8.874 7,799,903 +0.21(+2.46%)
Jun 01, 2009 8.802 8.925 8.602 8.660 8,077,339 -0.12(-1.40%)
May 29, 2009 8.725 9.048 8.589 8.783 11,803,214 +0.32(+3.82%)
May 28, 2009 8.369 8.576 8.304 8.460 12,980,183 +0.23(+2.83%)
May 27, 2009 8.473 8.544 8.175 8.227 7,311,677 -0.19(-2.30%)
May 26, 2009 8.207 8.531 8.104 8.421 8,482,788 -0.02(-0.23%)
May 22, 2009 8.602 8.738 8.395 8.440 7,951,315 -0.11(-1.29%)
May 21, 2009 8.291 8.589 8.059 8.550 10,125,341 +0.17(+2.09%)
May 20, 2009 8.156 8.563 8.149 8.376 12,634,188 +0.32(+4.02%)
May 19, 2009 7.703 8.201 7.671 8.052 7,514,621 +0.22(+2.81%)
May 18, 2009 7.987 8.033 7.599 7.832 6,653,481 -0.11(-1.38%)
May 15, 2009 8.026 8.149 7.780 7.942 6,445,354 -0.08(-0.97%)
May 14, 2009 7.845 8.136 7.632 8.020 6,581,950 +0.10(+1.22%)
May 13, 2009 8.162 8.356 7.832 7.923 8,456,111 -0.25(-3.01%)
May 12, 2009 8.000 8.279 7.958 8.169 10,135,908 +0.23(+2.93%)
May 11, 2009 7.774 7.955 7.696 7.936 7,525,854 +0.19(+2.42%)
May 08, 2009 7.677 7.800 7.528 7.748 7,495,904 +0.27(+3.54%)
May 07, 2009 7.800 7.916 7.438 7.483 11,640,688 -0.44(-5.55%)
May 06, 2009 7.632 7.955 7.502 7.923 13,690,727 +0.72(+9.96%)
May 05, 2009 7.386 7.457 7.153 7.205 6,480,616 -0.10(-1.33%)
May 04, 2009 7.276 7.315 7.192 7.302 8,082,928 +0.56(+8.35%)
May 01, 2009 6.785 6.875 6.681 6.739 4,658,486 +0.01(+0.19%)
Apr 30, 2009 6.927 6.959 6.694 6.726 10,868,597 -0.43(-5.97%)
Apr 29, 2009 7.082 7.308 7.082 7.153 4,889,351 +0.08(+1.19%)
Apr 28, 2009 7.218 7.276 6.971 7.069 6,856,246 -0.25(-3.45%)
Apr 27, 2009 7.328 7.477 7.231 7.321 4,425,162 -0.11(-1.48%)
Apr 24, 2009 7.276 7.457 7.211 7.431 8,234,761 +0.50(+7.18%)
Apr 23, 2009 6.804 7.095 6.759 6.933 8,214,976 +0.10(+1.42%)
Apr 22, 2009 6.804 6.953 6.739 6.836 7,746,485 +0.05(+0.67%)
Apr 21, 2009 7.082 7.134 6.687 6.791 6,787,676 -0.08(-1.13%)
Apr 20, 2009 6.778 7.088 6.733 6.869 9,108,589 +0.34(+5.25%)
Apr 17, 2009 6.875 6.894 6.468 6.526 11,783,882 -0.29(-4.27%)
Apr 16, 2009 7.114 7.121 6.720 6.817 9,169,836 -0.21(-2.95%)
Apr 15, 2009 6.966 7.088 6.927 7.024 4,901,179 +0.08(+1.12%)
Apr 14, 2009 7.127 7.185 6.901 6.946 5,258,827 -0.21(-2.89%)
Apr 13, 2009 7.295 7.328 7.063 7.153 7,528,945 +0.19(+2.79%)
Apr 09, 2009 6.991 10.04 6.875 6.959 5,959,361 -0.07(-1.01%)
Apr 08, 2009 7.218 7.282 6.914 7.030 5,760,841 -0.05(-0.73%)
Apr 07, 2009 7.030 7.205 7.011 7.082 9,585,245 +0.29(+4.29%)
Apr 06, 2009 6.778 6.823 6.545 6.791 14,000,805 -0.19(-2.69%)
Apr 03, 2009 7.088 7.237 6.843 6.979 15,953,459 -0.32(-4.43%)
Apr 02, 2009 7.612 7.703 7.069 7.302 20,364,808 -0.63(-7.91%)
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.