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
)
15.15
+0.45 (+3.06%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 (%)
Feb 27, 2009
6.759
6.759
6.371
6.584
0
-0.08(-1.17%)
Feb 26, 2009
6.681
6.785
6.493
6.662
13,531,820
+0.02(+0.29%)
Feb 25, 2009
6.869
6.979
6.623
6.642
16,308,304
-0.03(-0.48%)
Feb 24, 2009
7.211
7.218
6.545
6.675
15,759,171
-0.55(-7.61%)
Feb 23, 2009
7.399
7.502
7.150
7.224
12,047,271
-0.20(-2.70%)
Feb 20, 2009
7.392
7.593
7.101
7.425
19,229,438
+0.32(+4.46%)
Feb 19, 2009
7.522
7.541
7.004
7.108
16,336,579
-0.62(-8.03%)
Feb 18, 2009
7.483
7.761
7.257
7.729
13,585,499
+0.07(+0.98%)
Feb 17, 2009
7.434
7.854
7.363
7.654
18,352,982
+0.45(+6.18%)
Feb 13, 2009
7.209
7.338
7.086
7.209
7,266,927
-0.19(-2.62%)
Feb 12, 2009
7.267
7.409
7.150
7.402
13,116,210
-0.04(-0.52%)
Feb 11, 2009
6.944
7.538
6.944
7.441
24,866,376
+0.81(+12.16%)
Feb 10, 2009
7.002
7.079
6.453
6.634
16,760,558
-0.12(-1.81%)
Feb 09, 2009
6.976
7.002
6.647
6.757
8,210,019
-0.34(-4.73%)
Feb 06, 2009
6.789
7.260
6.770
7.092
14,194,272
+0.06(+0.92%)
Feb 05, 2009
6.821
7.073
6.673
7.028
15,950,189
+0.26(+3.91%)
Feb 04, 2009
6.815
6.899
6.608
6.763
13,834,528
-0.08(-1.13%)
Feb 03, 2009
6.950
7.079
6.725
6.841
13,839,693
+0.07(+1.05%)
Feb 02, 2009
6.737
7.086
6.550
6.770
16,023,281
-0.01(-0.19%)
Jan 30, 2009
7.002
7.079
6.583
6.783
0
-0.08(-1.22%)
Jan 29, 2009
6.576
7.254
6.499
6.867
27,158,570
+0.61(+9.80%)
Jan 28, 2009
6.453
6.466
6.111
6.253
9,341,100
-0.17(-2.61%)
Jan 27, 2009
6.505
6.589
6.305
6.421
9,722,275
+0.06(+0.91%)
Jan 26, 2009
6.647
6.692
6.292
6.363
17,700,382
+0.12(+1.96%)
Jan 23, 2009
5.634
6.415
5.615
6.241
23,963,224
+0.61(+10.77%)
Jan 22, 2009
5.537
5.779
5.492
5.634
9,762,650
-0.05(-0.80%)
Jan 21, 2009
5.427
5.679
5.227
5.679
10,158,134
+0.47(+9.05%)
Jan 20, 2009
5.363
5.602
5.169
5.208
11,969,284
-0.10(-1.94%)
Jan 16, 2009
5.318
5.337
4.995
5.311
13,245,413
+0.19(+3.65%)
Jan 15, 2009
5.111
5.227
4.788
5.124
15,859,550
-0.05(-1.00%)
Jan 14, 2009
5.318
5.466
5.047
5.176
10,802,128
-0.23(-4.30%)
Jan 13, 2009
5.408
5.524
5.253
5.408
12,013,103
+0.15(+2.95%)
Jan 12, 2009
5.511
5.569
5.176
5.253
10,375,064
-0.42(-7.39%)
Jan 09, 2009
5.989
5.989
5.621
5.673
10,295,850
-0.32(-5.28%)
Jan 08, 2009
6.002
6.066
5.808
5.989
9,899,158
+0.21(+3.69%)
Jan 07, 2009
6.383
6.434
5.679
5.776
13,439,998
-0.72(-11.03%)
Jan 06, 2009
6.105
6.750
6.015
6.492
12,370,051
+0.54(+8.99%)
Jan 05, 2009
6.015
6.163
5.789
5.957
9,105,318
-0.28(-4.45%)
Jan 02, 2009
6.421
6.518
6.189
6.234
0
-0.17(-2.72%)
Jan 01, 2009
6.066
6.434
6.060
6.408
0
+0.00(+0.00%)
Dec 31, 2008
6.066
6.434
6.060
6.408
5,641,547
+0.22(+3.55%)
Dec 30, 2008
6.066
6.324
6.015
6.189
5,136,717
-0.16(-2.54%)
Dec 29, 2008
6.034
6.383
5.982
6.350
10,265,414
+0.41(+6.96%)
Dec 26, 2008
5.640
6.018
5.492
5.937
3,584,242
+0.36(+6.48%)
Dec 24, 2008
5.679
5.698
5.402
5.576
2,559,837
-0.16(-2.81%)
Dec 23, 2008
5.653
5.737
5.479
5.737
8,562,932
+0.36(+6.72%)
Dec 22, 2008
5.608
5.744
5.305
5.376
8,100,212
-0.06(-1.19%)
Dec 19, 2008
5.356
5.569
5.247
5.440
15,638,067
-0.08(-1.52%)
Dec 18, 2008
6.105
6.163
5.343
5.524
14,692,391
-0.57(-9.42%)
Dec 17, 2008
6.221
6.505
6.073
6.099
12,280,768
-0.41(-6.25%)
Dec 16, 2008
6.144
6.518
6.066
6.505
9,666,558
+0.28(+4.56%)
Dec 15, 2008
6.008
6.436
5.950
6.221
12,363,173
+0.28(+4.78%)
Dec 12, 2008
5.621
5.937
5.589
5.937
9,104,833
+0.21(+3.72%)
Dec 11, 2008
5.827
6.253
5.608
5.724
12,410,662
-0.11(-1.88%)
Dec 10, 2008
5.744
6.002
5.679
5.834
13,328,210
+0.40(+7.36%)
Dec 09, 2008
5.318
5.608
5.279
5.434
8,299,487
-0.02(-0.36%)
Dec 08, 2008
5.305
5.505
5.253
5.453
10,952,447
+0.60(+12.37%)
Dec 05, 2008
4.614
4.879
4.298
4.853
10,070,761
+0.19(+4.01%)
Dec 04, 2008
4.672
4.976
4.588
4.666
10,954,507
-0.37(-7.31%)
Dec 03, 2008
4.982
5.279
4.750
5.034
13,314,277
+0.19(+4.00%)
Dec 02, 2008
4.982
4.989
4.556
4.840
13,937,741
+0.48(+10.95%)
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
.