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

Gold Fields Ltd ADR (NY: GFI )

17.53 +0.13 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2008 9.034 9.228 8.865 8.963 9,954,364 -0.38(-4.02%)
Mar 28, 2008 9.241 9.449 9.131 9.338 5,254,348 -0.05(-0.48%)
Mar 27, 2008 9.662 9.693 9.351 9.384 7,869,025 -0.27(-2.75%)
Mar 26, 2008 9.416 9.649 9.358 9.649 7,904,181 +0.27(+2.90%)
Mar 25, 2008 9.364 9.429 9.209 9.377 15,816,337 +0.12(+1.26%)
Mar 24, 2008 9.656 9.714 9.150 9.261 11,428,482 -0.38(-3.97%)
Mar 21, 2008 9.300 9.643 9.176 9.643 17,396,332 +0.00(+0.00%)
Mar 20, 2008 9.300 9.643 9.176 9.643 17,396,176 +0.01(+0.13%)
Mar 19, 2008 10.17 10.19 9.591 9.630 14,860,061 -0.40(-3.94%)
Mar 18, 2008 10.63 10.63 9.986 10.03 12,498,496 -0.41(-3.97%)
Mar 17, 2008 10.33 10.82 10.24 10.44 16,550,472 -0.20(-1.89%)
Mar 14, 2008 10.70 10.92 10.56 10.64 13,589,108 -0.01(-0.06%)
Mar 13, 2008 10.39 10.82 10.37 10.65 16,728,811 +0.47(+4.65%)
Mar 12, 2008 10.08 10.35 10.05 10.17 8,350,566 -0.02(-0.19%)
Mar 11, 2008 10.03 10.19 9.844 10.19 9,699,638 +0.49(+5.01%)
Mar 10, 2008 10.17 10.17 9.688 9.708 8,708,158 -0.57(-5.55%)
Mar 07, 2008 10.32 10.44 10.14 10.28 13,301,399 +0.07(+0.70%)
Mar 06, 2008 10.05 10.30 9.999 10.21 17,503,038 +0.43(+4.37%)
Mar 05, 2008 9.740 9.799 9.630 9.779 10,617,036 +0.23(+2.44%)
Mar 04, 2008 9.799 9.844 9.442 9.546 14,390,300 -0.08(-0.81%)
Mar 03, 2008 9.688 9.695 9.513 9.624 14,711,588 +0.43(+4.65%)
Feb 29, 2008 9.189 9.313 9.040 9.196 15,015,866 -0.11(-1.18%)
Feb 28, 2008 9.157 9.358 9.150 9.306 9,801,310 +0.03(+0.28%)
Feb 27, 2008 9.209 9.500 9.112 9.280 18,355,070 +0.32(+3.54%)
Feb 26, 2008 9.112 9.125 8.859 8.963 19,337,808 -0.29(-3.08%)
Feb 25, 2008 9.358 9.364 9.047 9.248 10,333,210 -0.40(-4.16%)
Feb 22, 2008 9.805 9.876 9.436 9.649 12,064,185 +0.01(+0.13%)
Feb 21, 2008 9.805 10.10 9.624 9.637 21,763,824 +0.27(+2.84%)
Feb 20, 2008 9.027 9.442 8.950 9.371 16,759,116 +0.28(+3.06%)
Feb 19, 2008 8.995 9.138 8.846 9.092 13,858,170 +0.52(+6.13%)
Feb 18, 2008 8.664 8.697 8.489 8.567 0 +0.00(+0.00%)
Feb 15, 2008 8.664 8.697 8.489 8.567 7,235,417 -0.02(-0.23%)
Feb 14, 2008 8.742 8.781 8.574 8.587 7,053,126 -0.11(-1.27%)
Feb 13, 2008 8.794 8.826 8.567 8.697 7,726,115 +0.08(+0.98%)
Feb 12, 2008 8.794 8.878 8.587 8.613 10,566,290 +0.00(+0.00%)
Feb 11, 2008 8.755 8.846 8.502 8.613 10,078,859 -0.23(-2.64%)
Feb 08, 2008 8.788 8.995 8.742 8.846 10,116,246 +0.12(+1.34%)
Feb 07, 2008 8.924 8.976 8.626 8.729 13,507,738 -0.22(-2.46%)
Feb 06, 2008 9.073 9.125 8.930 8.950 22,322,852 +0.18(+2.07%)
Feb 05, 2008 8.794 8.898 8.729 8.768 26,970,786 -0.20(-2.24%)
Feb 04, 2008 8.976 9.021 8.723 8.969 12,418,731 -0.16(-1.70%)
Feb 01, 2008 9.559 9.624 8.852 9.125 31,856,328 -0.60(-6.13%)
Jan 31, 2008 9.507 9.766 9.442 9.721 13,251,549 -0.08(-0.79%)
Jan 30, 2008 9.831 10.08 9.656 9.799 10,362,991 +0.06(+0.67%)
Jan 29, 2008 9.721 9.818 9.572 9.734 11,019,077 +0.04(+0.40%)
Jan 28, 2008 9.546 9.760 9.371 9.695 13,734,373 -0.12(-1.25%)
Jan 25, 2008 9.734 10.07 9.520 9.818 21,366,682 -1.00(-9.28%)
Jan 24, 2008 10.50 10.92 10.50 10.82 13,082,347 +0.60(+5.83%)
Jan 23, 2008 9.533 10.50 9.513 10.23 15,148,817 -0.22(-2.11%)
Jan 22, 2008 9.598 10.53 9.559 10.45 14,729,656 -0.17(-1.59%)
Jan 21, 2008 10.58 10.69 10.11 10.62 0 +0.00(+0.00%)
Jan 18, 2008 10.58 10.69 10.11 10.62 10,117,058 +0.05(+0.43%)
Jan 17, 2008 10.91 11.13 10.45 10.57 10,965,990 -0.17(-1.57%)
Jan 16, 2008 10.80 10.98 10.32 10.74 14,717,758 -0.03(-0.30%)
Jan 15, 2008 11.26 11.33 10.64 10.77 18,412,130 -0.60(-5.30%)
Jan 14, 2008 11.54 11.72 11.32 11.37 9,883,626 +0.10(+0.86%)
Jan 11, 2008 11.48 11.54 11.17 11.28 11,222,133 -0.14(-1.19%)
Jan 10, 2008 10.93 11.57 10.93 11.41 9,904,707 +0.39(+3.53%)
Jan 09, 2008 11.04 11.15 10.94 11.02 23,916,326 +0.19(+1.80%)
Jan 08, 2008 10.82 11.11 10.76 10.83 19,779,506 +0.64(+6.23%)
Jan 07, 2008 10.43 10.52 10.05 10.19 8,058,693 -0.31(-2.96%)
Jan 04, 2008 10.67 10.78 10.45 10.50 10,541,781 -0.01(-0.12%)
Jan 03, 2008 10.23 10.61 10.17 10.52 17,551,008 +0.54(+5.39%)
Jan 02, 2008 9.423 10.08 9.397 9.980 19,237,678 +0.78(+8.45%)
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.