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
)
16.32
+0.53 (+3.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 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:
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 (%)
May 29, 2020
6.743
6.875
6.682
6.778
8,075,177
+0.21(+3.21%)
May 28, 2020
6.664
6.796
6.489
6.568
7,529,092
+0.00(+0.00%)
May 27, 2020
6.462
6.568
6.269
6.568
11,587,067
-0.06(-0.93%)
May 26, 2020
6.875
6.928
6.585
6.629
7,125,932
-0.32(-4.55%)
May 22, 2020
6.998
7.217
6.919
6.945
6,195,756
-0.23(-3.18%)
May 21, 2020
7.191
7.217
6.897
7.174
8,020,362
-0.10(-1.33%)
May 20, 2020
7.437
7.538
7.239
7.270
7,271,032
-0.25(-3.27%)
May 19, 2020
7.191
7.586
7.156
7.516
11,295,922
+0.55(+7.94%)
May 18, 2020
7.560
7.613
6.941
6.963
9,900,549
-0.47(-6.38%)
May 15, 2020
7.463
7.534
7.301
7.437
7,613,351
+0.17(+2.29%)
May 14, 2020
7.095
7.384
7.068
7.270
7,146,113
+0.18(+2.48%)
May 13, 2020
7.138
7.296
6.884
7.095
9,704,374
+0.10(+1.38%)
May 12, 2020
7.086
7.261
6.954
6.998
5,064,456
+0.09(+1.27%)
May 11, 2020
7.112
7.275
6.840
6.910
6,065,836
-0.21(-2.96%)
May 08, 2020
7.095
7.327
6.958
7.121
6,873,405
+0.01(+0.12%)
May 07, 2020
7.024
7.204
6.787
7.112
9,184,176
+0.25(+3.58%)
May 06, 2020
6.796
7.007
6.735
6.866
12,489,689
-0.20(-2.86%)
May 05, 2020
6.963
7.077
6.699
7.068
8,870,639
-0.07(-0.98%)
May 04, 2020
6.875
7.244
6.849
7.138
9,687,245
+0.33(+4.90%)
May 01, 2020
6.418
6.831
6.234
6.805
6,125,258
+0.36(+5.59%)
Apr 30, 2020
6.761
6.928
6.427
6.445
8,424,131
-0.60(-8.48%)
Apr 29, 2020
6.743
7.042
6.594
7.042
9,830,163
+0.15(+2.17%)
Apr 28, 2020
6.866
6.989
6.752
6.893
10,595,165
-0.14(-2.00%)
Apr 27, 2020
7.182
7.235
6.866
7.033
6,516,614
-0.13(-1.84%)
Apr 24, 2020
7.305
7.340
6.866
7.165
12,815,641
+0.16(+2.26%)
Apr 23, 2020
6.866
7.446
6.796
7.007
19,076,390
+0.61(+9.62%)
Apr 22, 2020
6.032
6.427
6.006
6.392
15,948,781
+0.65(+11.32%)
Apr 21, 2020
5.576
5.826
5.523
5.742
7,901,674
-0.13(-2.24%)
Apr 20, 2020
5.628
6.050
5.576
5.874
9,252,501
+0.30(+5.35%)
Apr 17, 2020
5.663
5.725
5.479
5.576
15,836,017
-0.30(-5.08%)
Apr 16, 2020
5.988
6.041
5.707
5.874
7,005,781
-0.05(-0.89%)
Apr 15, 2020
6.041
6.173
5.751
5.927
8,167,662
-0.20(-3.29%)
Apr 14, 2020
6.120
6.524
5.953
6.129
14,799,378
+0.41(+7.22%)
Apr 13, 2020
5.488
5.830
5.057
5.716
11,708,582
+0.28(+5.17%)
Apr 09, 2020
5.312
5.672
5.268
5.435
8,028,710
+0.43(+8.60%)
Apr 08, 2020
4.987
5.075
4.917
5.005
4,129,452
+0.03(+0.53%)
Apr 07, 2020
5.128
5.224
4.829
4.978
5,416,300
-0.13(-2.58%)
Apr 06, 2020
4.838
5.308
4.689
5.110
10,063,250
+0.54(+11.71%)
Apr 03, 2020
4.531
4.747
4.487
4.575
9,685,589
+0.08(+1.76%)
Apr 02, 2020
4.390
4.733
4.346
4.496
7,884,372
+0.19(+4.49%)
Apr 01, 2020
4.171
4.346
4.039
4.302
9,770,986
+0.13(+3.16%)
Mar 31, 2020
4.399
4.570
4.162
4.171
11,785,651
-0.16(-3.65%)
Mar 30, 2020
4.759
4.987
4.118
4.329
11,937,431
-0.08(-1.79%)
Mar 27, 2020
4.952
5.049
4.302
4.408
11,745,754
-0.54(-10.99%)
Mar 26, 2020
5.751
5.874
4.873
4.952
19,422,106
-0.55(-10.05%)
Mar 25, 2020
5.110
5.698
5.040
5.505
25,626,504
+0.77(+16.33%)
Mar 24, 2020
4.733
4.856
4.399
4.733
13,581,606
+0.68(+16.92%)
Mar 23, 2020
3.802
4.294
3.609
4.048
13,108,964
+0.54(+15.25%)
Mar 20, 2020
4.021
4.074
3.503
3.512
19,103,194
-0.46(-11.50%)
Mar 19, 2020
3.951
4.689
3.328
3.969
16,836,274
+0.19(+5.12%)
Mar 18, 2020
4.443
4.645
3.661
3.776
11,925,891
-1.18(-23.76%)
Mar 17, 2020
4.109
4.952
4.092
4.952
23,634,842
+0.42(+9.30%)
Mar 16, 2020
3.451
4.733
3.363
4.531
17,880,598
+0.96(+26.78%)
Mar 13, 2020
4.381
4.381
3.574
3.574
14,443,478
-0.61(-14.67%)
Mar 12, 2020
4.873
4.926
4.074
4.188
11,377,532
-1.04(-19.97%)
Mar 11, 2020
5.633
5.746
5.138
5.233
13,960,450
-0.40(-7.10%)
Mar 10, 2020
5.659
5.703
5.320
5.633
11,674,766
+0.04(+0.78%)
Mar 09, 2020
5.963
6.024
5.590
5.590
13,757,030
-0.30(-5.02%)
Mar 06, 2020
6.268
6.268
5.659
5.885
13,703,364
-0.24(-3.97%)
Mar 05, 2020
5.937
6.146
5.868
6.129
8,435,938
+0.31(+5.38%)
Mar 04, 2020
5.929
5.963
5.690
5.816
11,543,520
+0.18(+3.24%)
Mar 03, 2020
5.624
5.920
5.390
5.633
21,286,116
+0.24(+4.52%)
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
.