Gold Fields Limited Historical Stock Prices

GFI 
$4.08
*  
0.18
4.23%
Get GFI Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading GFI now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  4.21  4.22  4.05  4.08 6,121,874
09/22/2014 4.22 4.22 4.05 4.08 6,121,874
09/19/2014 4.18 4.27 4.145 4.26 6,980,022
09/18/2014 4.2 4.29 4.16 4.26 4,205,703
09/17/2014 4.38 4.465 4.29 4.3 6,798,826
09/16/2014 4.4 4.52 4.36 4.45 4,114,889
09/15/2014 4.36 4.45 4.34 4.41 4,867,305
09/12/2014 4.29 4.37 4.2642 4.35 6,759,947
09/11/2014 4.22 4.39 4.2 4.39 9,574,620
09/10/2014 4.37 4.41 4.28 4.29 5,435,722
09/09/2014 4.3 4.54 4.28 4.5 6,841,868
09/08/2014 4.48 4.48 4.27 4.33 6,857,365
09/05/2014 4.5 4.51 4.375 4.45 6,260,114
09/04/2014 4.67 4.72 4.49 4.5 5,646,841
09/03/2014 4.78 4.85 4.64 4.67 5,541,363
09/02/2014 4.7 4.832 4.69 4.73 20,232,150
08/29/2014 4.68 4.94 4.66 4.84 6,545,795
08/28/2014 4.59 4.665 4.59 4.63 3,299,980
08/27/2014 4.51 4.56 4.46 4.48 4,937,031
08/26/2014 4.32 4.48 4.3 4.46 5,401,249
08/25/2014 4.24 4.27 4.22 4.25 2,202,584
08/22/2014 4.21 4.27 4.19 4.25 3,094,909
08/21/2014 4.18 4.23 4.105 4.16 3,548,686
08/20/2014 4.17 4.3 4.15 4.23 4,371,497
08/19/2014 4.2 4.21 4.09 4.11 2,056,446
08/18/2014 4.11 4.23 4.11 4.19 4,510,567
08/15/2014 4.14 4.2 4.11 4.16 6,073,077
08/14/2014 4.18 4.28 4.17 4.21 17,072,240
08/13/2014 4.13 4.23 4.11 4.18 16,357,110
08/12/2014 4.19 4.28 4.11 4.11 15,768,150
08/11/2014 4.06 4.19 4.04 4.17 4,086,961
08/08/2014 4.01 4.13 3.99 4.13 5,010,859
08/07/2014 4.01 4.04 3.93 4.04 1,636,324
08/06/2014 4.04 4.09 4 4.04 3,274,608
08/05/2014 4.01 4.06 3.91 4.05 2,188,860
08/04/2014 3.95 4.07 3.9 4.05 4,639,746
08/01/2014 3.94 3.99 3.89 3.98 2,309,560
07/31/2014 3.93 3.96 3.88 3.94 2,324,573
07/30/2014 4 4.06 3.97 4.01 1,987,466
07/29/2014 4.09 4.09 3.98 4.04 1,504,178
07/28/2014 4.02 4.1 4.02 4.07 4,029,445
07/25/2014 3.84 4.09 3.83 4.04 5,452,563
07/24/2014 3.86 3.87 3.75 3.77 2,304,419
07/23/2014 3.91 3.98 3.86 3.86 1,934,956
07/22/2014 3.91 3.9401 3.86 3.86 1,739,858
07/21/2014 3.96 3.98 3.87 3.95 1,837,064
07/18/2014 3.93 3.99 3.89 3.99 2,181,312
07/17/2014 3.88 3.995 3.82 3.98 3,168,427
07/16/2014 3.82 3.89 3.81 3.82 2,914,105
07/15/2014 3.91 3.93 3.78 3.8 5,681,713
07/14/2014 3.9 3.9401 3.82 3.85 2,651,436
07/11/2014 3.97 4.09 3.96 4.05 3,421,052
07/10/2014 4.06 4.09 3.97 4.02 9,633,170
07/09/2014 3.85 4.04 3.85 4.03 4,519,260
07/08/2014 3.69 3.85 3.67 3.85 4,285,136
07/07/2014 3.68 3.71 3.62 3.62 2,489,950
07/03/2014 3.68 3.69 3.62 3.67 2,158,809
07/02/2014 3.68 3.7905 3.68 3.7 4,616,049
07/01/2014 3.72 3.77 3.66 3.67 3,829,026
06/30/2014 3.57 3.74 3.54 3.72 5,375,508
06/27/2014 3.63 3.64 3.55 3.6 3,329,424
06/26/2014 3.63 3.66 3.53 3.6 3,504,102
06/25/2014 3.64 3.69 3.62 3.65 5,012,883
06/24/2014 3.79 3.8 3.58 3.59 5,103,673
06/23/2014 3.75 3.8 3.7 3.75 4,482,790
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?