Advertisement
U.S. Markets open in 8 hrs 51 mins

Gold Fields Limited (GFI.JO)

Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
28,998.00+458.00 (+1.60%)
At close: 05:02PM SAST
Advertisement
Time Period:
Nov 06, 2023 - Nov 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 06, 2024------
Nov 05, 202428,240.0029,120.0028,286.0028,998.0028,998.001,504,869
Nov 04, 202428,651.0029,003.0028,343.0028,540.0028,540.001,368,368
Nov 01, 202429,030.0029,676.0028,803.0029,003.0029,003.001,525,432
Oct 31, 202430,379.0030,153.0028,885.0029,017.0029,017.002,956,980
Oct 30, 202430,757.0031,360.0030,506.0030,590.0030,590.003,700,659
Oct 29, 202430,300.0030,956.0030,550.0030,731.0030,731.001,776,916
Oct 28, 202431,000.0030,970.0030,184.0030,676.0030,676.002,518,974
Oct 25, 202431,475.0031,685.0030,935.0031,189.0031,189.002,224,429
Oct 24, 202432,177.0032,608.0031,366.0031,637.0031,637.001,855,667
Oct 23, 202433,000.0033,398.0031,889.0032,198.0032,198.002,452,753
Oct 22, 202432,310.0032,914.0031,972.0032,770.0032,770.002,616,276
Oct 21, 202431,700.0033,000.0031,470.0032,500.0032,500.002,414,907
Oct 18, 202431,000.0031,675.0030,536.0030,917.0030,917.002,316,930
Oct 17, 202429,200.0030,877.0029,200.0030,877.0030,877.001,543,531
Oct 16, 202427,950.0029,332.0027,750.0029,006.0029,006.003,577,859
Oct 15, 202427,332.0027,934.0026,896.0027,729.0027,729.002,851,145
Oct 14, 202426,800.0027,556.0026,937.0027,439.0027,439.002,790,249
Oct 11, 202427,300.0027,708.0027,018.0027,160.0027,160.003,693,879
Oct 10, 202426,661.0027,136.0026,196.0027,136.0027,136.003,170,235
Oct 09, 202426,600.0026,858.0026,397.0026,545.0026,545.001,083,619
Oct 08, 202426,998.0027,112.0026,410.0026,660.0026,660.001,758,963
Oct 07, 202426,685.0027,385.0026,671.0026,850.0026,850.001,591,763
Oct 04, 202427,500.0027,658.0027,001.0027,385.0027,385.001,842,898
Oct 03, 202428,150.0027,900.0027,181.0027,512.0027,512.001,236,134
Oct 02, 202428,286.0028,600.0027,617.0027,820.0027,820.002,564,352
Oct 01, 202426,938.0028,307.0026,864.0028,105.0028,105.004,179,578
Sep 30, 202428,050.0028,158.0026,832.0026,883.0026,883.003,899,825
Sep 27, 202427,995.0028,350.0027,546.0027,940.0027,940.002,584,791
Sep 26, 202427,450.0028,121.0026,762.0027,789.0027,789.002,203,399
Sep 25, 202427,200.0027,459.0026,652.0027,099.0027,099.001,942,956
Sep 23, 202426,450.0027,381.0026,187.0027,240.0027,240.001,435,731
Sep 20, 202426,020.0027,047.0025,946.0026,341.0026,341.004,555,426
Sep 19, 202426,000.0026,432.0025,386.0025,506.0025,506.006,067,503
Sep 18, 202425,770.0025,909.0025,388.0025,680.0025,680.002,193,577
Sep 17, 202426,063.0026,072.0025,373.0025,810.0025,810.002,404,191
Sep 16, 202425,401.0026,146.0025,000.0025,590.0025,590.002,828,371
Sep 13, 202424,702.0025,496.0024,120.0025,139.0025,139.003,231,484
Sep 12, 202424,200.0024,683.0023,916.0024,450.0024,450.003,170,192
Sep 11, 202424,145.0024,247.0023,368.0023,500.0023,500.002,818,873
Sep 10, 202423,915.0024,227.0023,385.0024,044.0024,044.002,959,713
Sep 09, 202424,250.0024,365.0023,871.0024,051.0024,051.001,728,904
Sep 06, 202424,411.0024,528.0023,832.0023,904.0023,904.002,014,865
Sep 05, 202424,155.0024,858.0024,026.0024,400.0024,400.003,130,154
Sep 04, 202424,781.0024,839.0024,127.0024,372.0024,372.003,756,466
Sep 03, 202424,225.0025,126.0024,403.0024,791.0024,791.002,451,138
Sep 02, 202424,500.0025,086.0024,283.0024,623.0024,623.001,090,234
Aug 30, 202425,418.0025,364.0024,502.0024,794.0024,794.008,967,622
Aug 29, 202425,130.0025,761.0025,110.0025,300.0025,300.003,233,982
Aug 28, 202425,500.0025,795.0024,745.0025,173.0025,173.003,573,200
Aug 27, 202425,001.0025,921.0025,001.0025,535.0025,535.003,354,009
Aug 26, 202426,069.0026,911.0025,090.0025,178.0025,178.003,474,442
Aug 23, 202428,774.0028,486.5025,511.0026,164.0026,164.005,301,755
Aug 22, 202429,525.0029,893.0028,224.0028,390.0028,390.002,390,759
Aug 21, 202431,100.0031,110.0029,234.0029,439.0029,439.002,433,523
Aug 20, 202430,029.0031,496.0030,029.0031,110.0031,110.001,950,320
Aug 19, 202429,700.0030,300.0029,469.0030,100.0030,100.001,424,450
Aug 16, 202429,340.0029,680.0028,895.0029,248.0029,248.002,202,712
Aug 15, 202428,850.0029,685.0028,751.0028,936.0028,936.002,762,665
Aug 14, 202427,649.0029,044.0027,554.0028,580.0028,580.003,298,644
Aug 13, 202427,200.0027,661.0027,102.0027,516.0027,516.003,247,167
Aug 12, 202428,700.0028,994.0027,330.0027,330.0027,330.003,255,812
Aug 08, 202429,980.0030,091.0028,800.0029,083.0029,083.003,295,684
Aug 07, 202430,300.0030,670.0029,882.0030,170.0030,170.003,031,322
Aug 06, 202429,407.0030,327.0029,557.0030,230.0030,230.002,076,090
Aug 05, 202430,150.0030,179.0028,664.0030,121.0030,121.002,909,431
Aug 02, 202431,350.0032,114.0030,250.0030,317.0030,317.002,185,292
Aug 01, 202431,861.0032,160.0031,245.0031,294.0031,294.001,333,201
Jul 31, 202430,883.0032,232.0030,520.0031,920.0031,920.002,574,529
Jul 30, 202430,538.0030,790.0030,012.0030,055.0030,055.001,256,139
Jul 29, 202429,900.0030,344.0029,900.0029,950.0029,950.001,095,229
Jul 26, 202429,600.0030,340.0029,503.0030,072.0030,072.001,116,943
Jul 25, 202430,100.0030,163.0029,033.0029,612.0029,612.002,039,730
Jul 24, 202430,780.0031,070.0030,405.0031,070.0031,070.001,274,420
Jul 23, 202430,499.0030,567.0029,603.0030,428.0030,428.004,035,687
Jul 22, 202430,211.0030,600.0029,635.0029,711.0029,711.002,019,507
Jul 19, 202430,000.0030,204.0029,538.0030,179.0030,179.002,458,479
Jul 18, 202431,500.0031,968.0030,501.0030,592.0030,592.002,655,610
Jul 17, 202430,894.0031,566.0030,562.9430,920.0030,920.003,471,256
Jul 16, 202429,390.0030,810.0029,228.0030,810.0030,810.003,804,052
Jul 15, 202428,900.0029,526.0028,626.0029,526.0029,526.003,830,381
Jul 12, 202429,299.0029,376.0028,802.0029,219.0029,219.001,749,315
Jul 11, 202428,752.0030,240.0028,670.0029,237.0029,237.001,870,852
Jul 10, 202428,520.0029,197.0028,146.0028,910.0028,910.001,631,752
Jul 09, 202428,397.0028,737.0028,309.0028,545.0028,545.002,222,621
Jul 08, 202428,770.0028,794.0028,203.0028,369.0028,369.001,684,715
Jul 05, 202428,093.0029,641.0028,408.0028,979.0028,979.002,202,275
Jul 04, 202427,935.0028,969.0027,164.0028,568.0028,568.001,172,860
Jul 03, 202427,880.0028,300.0027,528.0028,117.0028,117.001,997,147
Jul 02, 202427,991.0028,217.0026,909.0027,485.0027,485.002,141,235
Jul 01, 202427,600.0027,645.0026,974.0027,165.0027,165.001,833,023
Jun 28, 202427,944.0028,634.0027,342.0027,342.0027,342.002,801,038
Jun 27, 202427,425.0028,245.0027,263.0028,163.0028,163.001,834,190
Jun 26, 202426,990.0027,673.0026,504.0027,167.0027,167.002,174,223
Jun 25, 202427,005.0027,764.0026,922.0027,048.0027,048.002,034,437
Jun 24, 202426,416.0027,705.0026,319.0027,229.0027,229.002,365,408
Jun 21, 202426,850.0027,611.0026,001.0026,406.0026,406.006,180,966
Jun 20, 202426,450.0026,995.0026,380.0026,596.0026,596.009,138,622
Jun 19, 202425,700.0026,395.0024,922.0026,198.0026,198.002,961,206
Jun 18, 202424,819.0025,555.0024,671.0025,153.0025,153.003,296,227
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...