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 (%)
Mar 31, 2009
7.304
7.420
6.992
7.349
11,782,164
+0.19(+2.72%)
Mar 30, 2009
7.129
7.433
7.006
7.154
11,687,339
-0.52(-6.84%)
Mar 26, 2009
7.926
7.990
7.634
7.679
8,837,237
-0.15(-1.90%)
Mar 25, 2009
7.673
7.880
7.530
7.828
13,215,097
+0.13(+1.68%)
Mar 24, 2009
7.699
7.880
7.446
7.699
14,387,213
-0.16(-2.06%)
Mar 23, 2009
8.036
8.094
7.803
7.861
11,561,382
-0.14(-1.70%)
Mar 20, 2009
7.867
8.140
7.803
7.997
14,576,328
-0.08(-1.04%)
Mar 19, 2009
8.055
8.308
7.997
8.081
25,678,552
+0.08(+1.05%)
Mar 18, 2009
7.504
8.075
7.116
7.997
26,737,434
+0.34(+4.49%)
Mar 17, 2009
7.718
7.803
7.472
7.654
10,119,932
-0.25(-3.12%)
Mar 16, 2009
8.062
8.191
7.861
7.900
10,463,530
-0.16(-2.01%)
Mar 13, 2009
8.023
8.094
7.822
8.062
0
+0.03(+0.32%)
Mar 12, 2009
7.556
8.081
7.511
8.036
30,188,554
+0.57(+7.64%)
Mar 11, 2009
7.051
7.517
7.051
7.466
16,240,682
+0.44(+6.27%)
Mar 10, 2009
7.064
7.142
6.759
7.025
16,070,995
-0.14(-1.90%)
Mar 09, 2009
7.193
7.214
6.157
7.161
13,773,075
-0.09(-1.25%)
Mar 06, 2009
7.012
7.472
6.921
7.252
0
+0.36(+5.27%)
Mar 05, 2009
6.273
6.960
6.247
6.889
12,960,023
+0.58(+9.25%)
Mar 04, 2009
6.403
6.571
6.171
6.306
12,332,585
+0.29(+4.74%)
Mar 02, 2009
6.720
6.720
5.917
6.020
19,993,508
-0.58(-8.74%)
Feb 27, 2009
6.772
6.772
6.383
6.597
0
-0.08(-1.17%)
Feb 26, 2009
6.694
6.798
6.506
6.675
13,504,800
+0.02(+0.29%)
Feb 25, 2009
6.882
6.992
6.636
6.655
16,275,740
-0.03(-0.48%)
Feb 24, 2009
7.226
7.232
6.558
6.688
15,727,704
-0.55(-7.61%)
Feb 23, 2009
7.414
7.517
7.164
7.239
12,023,215
-0.20(-2.70%)
Feb 20, 2009
7.407
7.608
7.116
7.440
19,191,040
+0.32(+4.46%)
Feb 19, 2009
7.537
7.556
7.018
7.122
16,303,958
-0.62(-8.03%)
Feb 18, 2009
7.498
7.777
7.271
7.744
13,558,372
+0.06(+0.76%)
Feb 17, 2009
7.466
7.887
7.394
7.686
18,276,424
+0.45(+6.18%)
Feb 13, 2009
7.239
7.368
7.116
7.239
7,236,613
-0.19(-2.62%)
Feb 12, 2009
7.297
7.440
7.180
7.433
13,061,497
-0.04(-0.52%)
Feb 11, 2009
6.973
7.569
6.973
7.472
24,762,646
+0.81(+12.16%)
Feb 10, 2009
7.031
7.109
6.481
6.662
16,690,643
-0.12(-1.81%)
Feb 09, 2009
7.005
7.031
6.675
6.785
8,175,772
-0.34(-4.73%)
Feb 06, 2009
6.818
7.291
6.798
7.122
14,135,061
+0.06(+0.92%)
Feb 05, 2009
6.850
7.103
6.701
7.057
15,883,654
+0.27(+3.91%)
Feb 04, 2009
6.843
6.928
6.636
6.792
13,776,818
-0.08(-1.13%)
Feb 03, 2009
6.980
7.109
6.753
6.869
13,781,962
+0.07(+1.05%)
Feb 02, 2009
6.766
7.116
6.578
6.798
15,956,441
-0.01(-0.19%)
Jan 30, 2009
7.031
7.109
6.610
6.811
0
-0.08(-1.22%)
Jan 29, 2009
6.604
7.284
6.526
6.895
27,045,280
+0.62(+9.80%)
Jan 28, 2009
6.481
6.493
6.137
6.280
9,302,134
-0.17(-2.61%)
Jan 27, 2009
6.532
6.617
6.331
6.448
9,681,719
+0.06(+0.91%)
Jan 26, 2009
6.675
6.720
6.319
6.390
17,626,546
+0.12(+1.96%)
Jan 23, 2009
5.657
6.442
5.638
6.267
23,863,262
+0.61(+10.77%)
Jan 22, 2009
5.560
5.803
5.515
5.657
9,721,926
-0.05(-0.80%)
Jan 21, 2009
5.450
5.703
5.249
5.703
10,115,760
+0.47(+9.05%)
Jan 20, 2009
5.385
5.625
5.191
5.230
11,919,355
-0.10(-1.94%)
Jan 16, 2009
5.340
5.359
5.016
5.333
13,190,161
+0.19(+3.65%)
Jan 15, 2009
5.133
5.249
4.809
5.146
15,793,393
-0.05(-1.00%)
Jan 14, 2009
5.340
5.489
5.068
5.197
10,757,068
-0.23(-4.30%)
Jan 13, 2009
5.431
5.547
5.275
5.431
11,962,992
+0.16(+2.95%)
Jan 12, 2009
5.534
5.593
5.197
5.275
10,331,786
-0.42(-7.39%)
Jan 09, 2009
6.014
6.014
5.645
5.696
10,252,902
-0.32(-5.28%)
Jan 08, 2009
6.027
6.092
5.832
6.014
9,857,864
+0.21(+3.69%)
Jan 07, 2009
6.409
6.461
5.703
5.800
13,383,934
-0.72(-11.03%)
Jan 06, 2009
6.131
6.779
6.040
6.519
12,318,450
+0.54(+8.99%)
Jan 05, 2009
6.040
6.189
5.813
5.982
9,067,335
-0.28(-4.45%)
Jan 02, 2009
6.448
6.545
6.215
6.260
0
-0.17(-2.72%)
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
.