Gold Fields Limited Historical Stock Prices

GFI 
$3.09
*  
0.37
13.6%
Get GFI Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading GFI now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    GFI Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.70  3.11  2.67  3.09 6,040,102
08/27/2015 2.7 3.11 2.67 3.09 6,047,185
08/26/2015 2.82 2.9 2.72 2.72 4,605,871
08/25/2015 3.36 3.41 2.8 2.82 8,124,752
08/24/2015 3.52 3.64 3.19 3.19 8,527,299
08/21/2015 3.76 3.86 3.47 3.55 10,840,120
08/20/2015 3.25 3.62 3.2 3.55 11,914,960
08/19/2015 2.87 3.07 2.82 3.05 5,827,944
08/18/2015 2.76 2.84 2.72 2.78 3,346,684
08/17/2015 2.75 2.83 2.7 2.79 4,148,128
08/14/2015 2.75 2.78 2.62 2.65 2,049,342
08/13/2015 2.87 2.91 2.61 2.7 7,615,186
08/12/2015 2.87 3.05 2.85 3.04 5,915,755
08/11/2015 2.67 2.79 2.62 2.78 4,327,211
08/10/2015 2.59 2.67 2.48 2.65 3,681,381
08/07/2015 2.53 2.64 2.46 2.48 4,131,377
08/06/2015 2.47 2.54 2.44 2.46 3,779,040
08/05/2015 2.55 2.57 2.42 2.42 3,029,886
08/04/2015 2.56 2.59 2.49 2.52 2,860,876
08/03/2015 2.58 2.6101 2.48 2.53 4,703,087
07/31/2015 2.72 2.77 2.65 2.76 4,189,301
07/30/2015 2.69 2.73 2.58 2.6 4,118,709
07/29/2015 2.75 2.85 2.7 2.79 3,458,060
07/28/2015 2.8 2.87 2.71 2.75 4,683,502
07/27/2015 2.84 3.05 2.81 2.88 5,428,514
07/24/2015 2.77 2.96 2.69 2.92 6,274,455
07/23/2015 2.99 2.99 2.76 2.81 6,011,042
07/22/2015 2.86 2.99 2.82 2.95 4,605,154
07/21/2015 2.9 3.01 2.84 2.88 4,969,992
07/20/2015 2.82 2.92 2.71 2.84 7,025,421
07/17/2015 3.07 3.09 3.01 3.08 5,377,066
07/16/2015 3.13 3.18 3.09 3.1 2,102,097
07/15/2015 3.16 3.235 3.11 3.12 3,018,983
07/14/2015 3.13 3.2 3.12 3.12 2,432,124
07/13/2015 3.11 3.27 3.1 3.12 4,622,756
07/10/2015 3.15 3.18 3.02 3.07 5,344,540
07/09/2015 3.15 3.16 3.02 3.15 6,211,619
07/08/2015 3.2 3.25 3.06 3.07 3,889,108
07/07/2015 3.23 3.33 3.16 3.16 6,970,172
07/06/2015 3.15 3.26 3.13 3.25 5,050,601
07/02/2015 3.06 3.16 3.0443 3.15 3,663,648
07/01/2015 3.18 3.2 3 3 4,781,488
06/30/2015 3.21 3.3 3.175 3.23 5,598,283
06/29/2015 3.29 3.37 3.2 3.21 5,015,926
06/26/2015 3.18 3.31 3.1799 3.26 4,241,650
06/25/2015 3.17 3.2 3.15 3.17 1,849,403
06/24/2015 3.13 3.23 3.13 3.17 5,214,305
06/23/2015 3.14 3.19 3.095 3.12 3,802,956
06/22/2015 3.11 3.21 3.1 3.19 3,309,012
06/19/2015 3.2 3.31 3.14 3.15 12,913,800
06/18/2015 3.28 3.3 3.17 3.2 6,134,518
06/17/2015 3.05 3.18 3.01 3.18 4,703,733
06/16/2015 3.12 3.15 3.05 3.07 4,263,450
06/15/2015 3.16 3.2 3.11 3.14 4,828,116
06/12/2015 3.21 3.25 3.15 3.16 2,683,252
06/11/2015 3.26 3.261 3.2 3.21 1,869,314
06/10/2015 3.34 3.35 3.25 3.27 4,233,607
06/09/2015 3.31 3.33 3.2 3.23 3,594,601
06/08/2015 3.25 3.25 3.12 3.24 2,306,116
06/05/2015 3.14 3.205 3.12 3.19 3,781,400
06/04/2015 3.29 3.33 3.24 3.27 3,459,373
06/03/2015 3.49 3.5 3.38 3.38 4,642,714
06/02/2015 3.39 3.56 3.38 3.55 4,469,055
06/01/2015 3.45 3.49 3.3 3.32 2,814,079
05/29/2015 3.46 3.49 3.41 3.41 1,973,714
05/28/2015 3.32 3.46 3.31 3.46 2,711,406
05/27/2015 3.34 3.4 3.3 3.34 4,031,604
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?