Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gold Fields Ltd ADR
(NY:
GFI
)
15.53
-0.71 (-4.37%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2009
8.489
8.496
8.496
8.496
3,563,291
+0.12(+1.47%)
Dec 30, 2009
8.425
8.489
8.347
8.373
5,093,541
-0.14(-1.60%)
Dec 29, 2009
8.613
8.684
8.496
8.509
3,551,731
-0.12(-1.35%)
Dec 28, 2009
8.742
8.788
8.587
8.626
4,342,286
-0.08(-0.89%)
Dec 24, 2009
8.814
8.814
8.664
8.703
1,829,892
+0.01(+0.15%)
Dec 23, 2009
8.645
8.755
8.515
8.690
7,907,625
+0.17(+2.05%)
Dec 22, 2009
8.522
8.606
8.353
8.515
8,615,613
+0.05(+0.54%)
Dec 21, 2009
8.742
8.755
8.412
8.470
9,521,583
-0.29(-3.33%)
Dec 18, 2009
8.878
9.034
8.626
8.762
17,523,518
-0.11(-1.24%)
Dec 17, 2009
9.001
9.060
8.784
8.872
11,704,358
-0.19(-2.14%)
Dec 16, 2009
9.034
9.202
8.976
9.066
6,925,485
+0.13(+1.45%)
Dec 15, 2009
9.118
9.189
8.917
8.937
10,088,810
-0.27(-2.96%)
Dec 14, 2009
9.189
9.215
9.118
9.209
8,954,774
+0.24(+2.67%)
Dec 11, 2009
9.060
9.176
8.885
8.969
9,076,753
-0.10(-1.14%)
Dec 10, 2009
9.222
9.267
9.014
9.073
10,107,409
+0.08(+0.94%)
Dec 09, 2009
8.852
9.057
8.749
8.988
10,325,754
+0.17(+1.91%)
Dec 08, 2009
9.138
9.138
8.749
8.820
12,521,292
-0.34(-3.68%)
Dec 07, 2009
9.313
9.377
9.099
9.157
17,452,374
-0.32(-3.35%)
Dec 04, 2009
9.889
9.909
9.222
9.475
16,309,857
-0.51(-5.13%)
Dec 03, 2009
10.18
10.21
9.974
9.986
8,672,529
-0.25(-2.49%)
Dec 02, 2009
10.06
10.29
9.999
10.24
16,024,567
+0.25(+2.48%)
Dec 01, 2009
9.870
10.04
9.863
9.993
12,510,802
+0.41(+4.33%)
Nov 30, 2009
9.507
9.612
9.429
9.578
9,863,694
+0.20(+2.14%)
Nov 27, 2009
9.306
9.559
9.241
9.377
6,645,522
-0.41(-4.24%)
Nov 25, 2009
9.675
9.850
9.585
9.792
9,819,270
+0.28(+2.93%)
Nov 24, 2009
9.630
9.630
9.416
9.513
10,061,439
-0.04(-0.41%)
Nov 23, 2009
9.656
9.714
9.500
9.552
12,313,613
+0.06(+0.68%)
Nov 20, 2009
9.300
9.546
9.267
9.487
9,044,050
-0.03(-0.27%)
Nov 19, 2009
9.189
9.546
9.053
9.513
13,541,546
+0.23(+2.51%)
Nov 18, 2009
9.526
9.585
9.209
9.280
8,883,343
-0.25(-2.65%)
Nov 17, 2009
9.481
9.591
9.287
9.533
9,562,510
-0.19(-1.93%)
Nov 16, 2009
9.520
9.844
9.487
9.721
10,171,442
+0.36(+3.81%)
Nov 13, 2009
9.170
9.439
9.099
9.364
6,657,317
+0.23(+2.48%)
Nov 12, 2009
9.390
9.455
9.001
9.138
10,753,481
-0.36(-3.75%)
Nov 11, 2009
9.682
9.682
9.338
9.494
8,351,478
+0.02(+0.21%)
Nov 10, 2009
9.397
9.546
9.267
9.475
8,083,595
+0.04(+0.41%)
Nov 09, 2009
9.481
9.559
9.306
9.436
9,240,570
+0.36(+4.00%)
Nov 06, 2009
9.073
9.264
8.988
9.073
9,881,163
+0.30(+3.40%)
Nov 05, 2009
8.917
8.956
8.755
8.775
8,685,956
-0.11(-1.24%)
Nov 04, 2009
9.118
9.261
8.729
8.885
17,264,900
-0.19(-2.14%)
Nov 03, 2009
8.094
9.105
8.094
9.079
18,731,418
+0.77(+9.28%)
Nov 02, 2009
8.315
8.613
8.114
8.308
11,123,222
+0.05(+0.55%)
Oct 30, 2009
8.464
8.509
8.042
8.263
11,381,309
-0.43(-4.92%)
Oct 29, 2009
8.366
8.852
8.366
8.690
8,846,009
+0.47(+5.67%)
Oct 28, 2009
8.639
8.794
8.224
8.224
10,202,501
-0.51(-5.86%)
Oct 27, 2009
8.729
8.885
8.580
8.736
10,431,856
-0.03(-0.30%)
Oct 26, 2009
9.157
9.319
8.723
8.762
11,173,352
-0.41(-4.52%)
Oct 23, 2009
9.274
9.313
9.138
9.176
8,859,463
-0.01(-0.14%)
Oct 22, 2009
9.209
9.319
9.079
9.189
9,503,695
+0.02(+0.21%)
Oct 21, 2009
9.176
9.513
9.105
9.170
10,697,222
-0.02(-0.21%)
Oct 20, 2009
9.099
9.222
9.092
9.189
10,143,310
-0.17(-1.80%)
Oct 19, 2009
9.390
9.410
9.170
9.358
9,428,238
-0.06(-0.62%)
Oct 16, 2009
9.325
9.539
9.274
9.416
9,704,960
+0.00(+0.00%)
Oct 15, 2009
9.300
9.604
9.287
9.416
9,644,502
-0.25(-2.61%)
Oct 14, 2009
9.760
9.831
9.637
9.669
8,700,114
-0.08(-0.86%)
Oct 13, 2009
9.624
9.799
9.455
9.753
10,815,276
+0.25(+2.66%)
Oct 12, 2009
9.656
9.721
9.397
9.500
6,124,989
+0.01(+0.14%)
Oct 09, 2009
9.513
9.637
9.338
9.487
8,735,081
-0.23(-2.33%)
Oct 08, 2009
9.624
9.876
9.513
9.714
12,861,365
+0.04(+0.40%)
Oct 07, 2009
9.669
9.734
9.436
9.675
12,270,396
+0.03(+0.27%)
Oct 06, 2009
9.390
9.760
9.202
9.649
20,314,840
+0.60(+6.59%)
Oct 05, 2009
8.697
9.092
8.658
9.053
9,153,702
+0.45(+5.20%)
Oct 02, 2009
8.554
8.911
8.535
8.606
12,103,304
-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
.