Gold Fields Limited Historical Stock Prices

GFI 
$3.24
*  
0.09
2.86%
Get GFI Alerts
*Delayed - data as of Jul. 6, 2015 14:05 ET  -  Find a broker to begin trading GFI now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    GFI Real Time
 
 
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: 1 Year, From 03-JUL-2014 TO 03-JUL-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.
14:05  3.14  3.25  3.13  3.24 3,578,678
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
05/26/2015 3.36 3.43 3.32 3.36 4,307,145
05/22/2015 3.55 3.57 3.44 3.46 3,032,013
05/21/2015 3.56 3.59 3.52 3.54 2,810,355
05/20/2015 3.565 3.63 3.55 3.58 4,890,205
05/19/2015 3.65 3.69 3.61 3.62 5,446,083
05/18/2015 3.83 3.9 3.76 3.82 2,804,554
05/15/2015 3.75 3.94 3.75 3.84 4,115,796
05/14/2015 3.84 3.875 3.79 3.86 5,209,028
05/13/2015 3.81 3.95 3.76 3.86 7,713,711
05/12/2015 3.58 3.67 3.54 3.66 4,541,682
05/11/2015 3.56 3.7 3.54 3.68 4,824,521
05/08/2015 3.68 3.75 3.62 3.71 5,732,841
05/07/2015 3.77 3.91 3.55 3.71 12,030,090
05/06/2015 4.31 4.34 4.11 4.12 3,827,357
05/05/2015 4.56 4.58 4.36 4.4 2,943,875
05/04/2015 4.42 4.49 4.34 4.41 1,884,571
05/01/2015 4.55 4.55 4.35 4.41 3,145,724
04/30/2015 4.44 4.6 4.35 4.57 4,229,177
04/29/2015 4.55 4.68 4.42 4.62 4,537,202
04/28/2015 4.47 4.535 4.43 4.49 4,801,569
04/27/2015 4.15 4.35 4.14 4.32 3,319,551
04/24/2015 4.24 4.265 4.09 4.1 3,842,901
04/23/2015 4.28 4.34 4.23 4.29 3,485,426
04/22/2015 4.42 4.43 4.19 4.19 3,544,420
04/21/2015 4.25 4.43 4.23 4.41 3,497,844
04/20/2015 4.1 4.3 4.0897 4.24 4,612,519
04/17/2015 4.07 4.135 4 4.02 3,947,129
04/16/2015 4.32 4.33 4.01 4.02 6,740,730
04/15/2015 4.35 4.42 4.3 4.37 4,337,398
04/14/2015 4.31 4.42 4.23 4.29 2,510,789
04/13/2015 4.24 4.33 4.23 4.28 1,563,314
04/10/2015 4.24 4.29 4.16 4.29 2,891,357
04/09/2015 4.01 4.08 3.98 4.03 2,630,344
04/08/2015 4.23 4.26 4.06 4.09 3,149,423
04/07/2015 4.42 4.43 4.21 4.22 2,496,087
04/06/2015 4.35 4.48 4.31 4.47 2,374,706
04/02/2015 4.27 4.32 4.15 4.23 2,644,331
04/01/2015 4.03 4.3 4.01 4.25 3,996,556
03/31/2015 4.2 4.28 4.01 4.01 4,263,624
03/30/2015 4.24 4.325 4.15 4.15 2,580,369
03/27/2015 4.32 4.5 4.255 4.37 4,976,861
03/26/2015 4.53 4.53 4.305 4.38 4,009,538
03/25/2015 4.46 4.48 4.385 4.39 2,953,780
03/24/2015 4.47 4.5 4.31 4.38 3,368,037
03/23/2015 4.36 4.44 4.33 4.39 4,093,438
03/20/2015 4.28 4.45 4.25 4.36 12,347,990
03/19/2015 4.22 4.27 4.16 4.21 4,627,024
03/18/2015 3.83 4.21 3.83 4.16 4,743,460
03/17/2015 3.74 3.91 3.68 3.82 4,432,963
03/16/2015 3.74 3.78 3.64 3.74 2,639,856
03/13/2015 3.79 3.79 3.65 3.69 2,610,655
03/12/2015 3.85 3.93 3.76 3.81 3,847,118
03/11/2015 3.74 3.88 3.69 3.86 4,563,288
03/10/2015 3.67 3.82 3.65 3.71 4,338,212
03/09/2015 3.775 3.82 3.63 3.66 3,681,421
03/06/2015 4.06 4.08 3.77 3.83 5,054,814
03/05/2015 4.2 4.28 4.17 4.19 2,085,710
03/04/2015 4.23 4.26 4.17 4.2 2,357,963
03/03/2015 4.31 4.37 4.22 4.23 3,681,800
03/02/2015 4.59 4.6 4.29 4.34 5,606,918
02/27/2015 4.65 4.71 4.61 4.65 4,618,362
02/26/2015 4.63 4.7 4.58 4.61 5,504,917
02/25/2015 4.42 4.48 4.39 4.41 3,639,624
02/24/2015 4.32 4.42 4.3 4.34 3,470,414
02/23/2015 4.24 4.39 4.23 4.36 4,310,803
02/20/2015 4.39 4.43 4.25 4.26 4,999,148
02/19/2015 4.48 4.515 4.26 4.29 4,687,525
02/18/2015 4.43 4.49 4.29 4.46 4,858,207
02/17/2015 4.64 4.65 4.38 4.39 6,181,027
02/13/2015 4.97 5 4.78 4.83 6,038,240
02/12/2015 5.15 5.25 4.92 5.04 11,985,580
02/11/2015 5.54 5.63 5.46 5.47 3,637,521
02/10/2015 5.57 5.61 5.51 5.51 3,519,773
02/09/2015 5.62 5.75 5.6 5.65 3,590,712
02/06/2015 5.63 5.82 5.56 5.58 7,471,894
02/05/2015 5.75 5.87 5.7 5.83 4,457,205
02/04/2015 5.81 5.93 5.74 5.88 3,826,665
02/03/2015 5.83 5.92 5.705 5.74 5,333,171
02/02/2015 5.78 6.01 5.74 5.97 5,336,075
01/30/2015 5.6 5.9 5.55 5.9 8,836,084
01/29/2015 5.47 5.7 5.44 5.67 5,928,526
01/28/2015 5.61 5.795 5.57 5.64 5,755,136
01/27/2015 5.56 5.765 5.53 5.74 6,032,885
01/26/2015 5.28 5.51 5.17 5.5 7,041,528
01/23/2015 5.52 5.59 5.36 5.37 7,343,738
01/22/2015 5.72 5.77 5.6 5.63 5,393,820
01/21/2015 5.81 5.83 5.52 5.72 10,031,760
01/20/2015 5.8 5.835 5.64 5.72 12,402,410
01/16/2015 5.72 5.86 5.64 5.73 8,940,340
01/15/2015 5.72 5.95 5.65 5.69 8,785,711
01/14/2015 5.6 5.69 5.29 5.49 9,163,238
01/13/2015 6 6 5.53 5.57 9,140,322
01/12/2015 5.61 6 5.56 5.96 9,537,961
01/09/2015 5.25 5.56 5.25 5.54 6,992,672
01/08/2015 5.28 5.46 5.15 5.2 5,341,123
01/07/2015 5.12 5.41 5.08 5.31 6,051,838
01/06/2015 5.03 5.26 5.03 5.24 11,900,990
01/05/2015 4.65 4.99 4.65 4.99 5,171,863
01/02/2015 4.43 4.68 4.41 4.65 4,031,752
12/31/2014 4.47 4.57 4.42 4.53 2,962,643
12/30/2014 4.52 4.62 4.49 4.51 3,764,393
12/29/2014 4.48 4.5 4.39 4.43 2,958,565
12/26/2014 4.34 4.55 4.34 4.49 2,966,549
12/24/2014 4.12 4.42 4.12 4.37 2,224,957
12/23/2014 4.18 4.42 4.16 4.24 4,176,915
12/22/2014 4.37 4.47 4.17 4.2 7,198,284
12/19/2014 4.3 4.365 4.25 4.36 26,904,380
12/18/2014 4.4 4.48 4.32 4.46 6,592,682
12/17/2014 4.2 4.31 4.07 4.29 9,371,099
12/16/2014 4.19 4.25 3.95 3.96 7,411,138
12/15/2014 4.33 4.42 4.04 4.04 7,466,691
12/12/2014 4.37 4.43 4.27 4.29 5,905,099
12/11/2014 4.41 4.52 4.32 4.46 7,533,869
12/10/2014 4.54 4.66 4.33 4.34 6,085,260
12/09/2014 4.36 4.55 4.345 4.49 4,542,349
12/08/2014 4.18 4.34 4.05 4.26 5,292,845
12/05/2014 4.27 4.32 4.16 4.18 4,645,399
12/04/2014 4.37 4.43 4.31 4.33 4,009,856
12/03/2014 4.37 4.45 4.34 4.39 5,365,259
12/02/2014 4.33 4.5 4.24 4.4 5,415,183
12/01/2014 4.06 4.48 4.06 4.48 6,853,255
11/28/2014 4.34 4.35 4.095 4.1 4,966,373
11/26/2014 4.48 4.63 4.43 4.55 3,970,550
11/25/2014 4.255 4.54 4.255 4.53 5,771,095
11/24/2014 4.33 4.42 4.3 4.34 4,432,928
11/21/2014 4.33 4.5 4.3 4.42 7,358,779
11/20/2014 4.3 4.44 4.15 4.15 8,297,657
11/19/2014 4.34 4.475 4.07 4.09 8,342,129
11/18/2014 4.1 4.39 4.09 4.35 7,807,435
11/17/2014 3.83 4.04 3.76 4.04 4,760,751
11/14/2014 3.66 3.95 3.64 3.93 7,745,337
11/13/2014 3.67 3.75 3.64 3.72 7,741,171
11/12/2014 3.67 3.79 3.58 3.67 3,663,239
11/11/2014 3.55 3.78 3.55 3.7 4,275,460
11/10/2014 3.62 3.65 3.47 3.52 7,403,714
11/07/2014 3.45 3.7 3.44 3.69 6,094,858
11/06/2014 3.25 3.49 3.25 3.38 5,995,098
11/05/2014 3.2 3.3 3.09 3.15 5,362,918
11/04/2014 3.34 3.39 3.25 3.28 4,977,250
11/03/2014 3.26 3.4 3.2 3.36 5,706,761
10/31/2014 3.3 3.35 3.11 3.19 10,196,210
10/30/2014 3.6 3.605 3.43 3.48 6,382,136
10/29/2014 3.71 3.825 3.61 3.61 3,444,846
10/28/2014 3.7 3.75 3.65 3.73 2,020,302
10/27/2014 3.65 3.79 3.61 3.69 6,107,826
10/24/2014 3.64 3.72 3.61 3.63 3,547,357
10/23/2014 3.55 3.63 3.48 3.61 4,361,393
10/22/2014 3.73 3.73 3.57 3.57 3,890,984
10/21/2014 3.82 3.84 3.66 3.67 3,411,806
10/20/2014 3.78 3.8 3.64 3.78 4,179,457
10/17/2014 3.93 3.94 3.69 3.69 4,289,148
10/16/2014 3.89 4.05 3.8 3.87 4,914,488
10/15/2014 4.04 4.15 3.92 3.97 5,252,934
10/14/2014 3.99 4.16 3.96 4.11 7,182,945
10/13/2014 3.83 4.07 3.83 4.01 6,472,314
10/10/2014 3.92 4.02 3.76 3.77 4,739,549
10/09/2014 3.98 3.98 3.73 3.9 8,406,489
10/08/2014 3.76 4.015 3.57 3.93 7,066,014
10/07/2014 3.88 3.9 3.66 3.67 4,306,423
10/06/2014 3.8 3.89 3.78 3.89 2,319,920
10/03/2014 3.94 3.97 3.74 3.75 7,455,981
10/02/2014 4.06 4.12 4.03 4.1 6,117,332
10/01/2014 3.92 4.06 3.9 3.99 3,668,054
09/30/2014 3.92 3.985 3.89 3.9 5,265,110
09/29/2014 4.04 4.07 3.98 3.98 2,630,261
09/26/2014 4.05 4.12 4.0499 4.07 2,352,457
09/25/2014 4.04 4.15 4 4.12 5,703,714
09/24/2014 4.08 4.26 4.08 4.17 3,206,589
09/23/2014 4.15 4.24 4.13 4.22 2,977,011
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
*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?