Gold Fields Limited Historical Stock Prices

GFI 
$4.26
*  
0.04
0.93%
Get GFI Alerts
*Delayed - data as of Sep. 18, 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: 1 Year, From 18-SEP-2013 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  4.195  4.29  4.16  4.26 4,205,703
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
06/20/2014 3.81 3.85 3.68 3.76 4,714,162
06/19/2014 3.7 3.84 3.67 3.84 7,176,920
06/18/2014 3.61 3.65 3.53 3.65 2,936,928
06/17/2014 3.54 3.59 3.52 3.58 1,835,658
06/16/2014 3.62 3.64 3.53 3.54 2,327,757
06/13/2014 3.59 3.64 3.55 3.62 2,671,680
06/12/2014 3.58 3.63 3.56 3.61 3,773,529
06/11/2014 3.64 3.67 3.56 3.64 1,822,216
06/10/2014 3.62 3.67 3.62 3.64 1,762,209
06/09/2014 3.57 3.635 3.55 3.57 1,031,777
06/06/2014 3.54 3.59 3.51 3.59 1,124,862
06/05/2014 3.5 3.56 3.48 3.53 1,792,303
06/04/2014 3.5 3.55 3.47 3.47 1,563,809
06/03/2014 3.54 3.56 3.47 3.48 2,453,904
06/02/2014 3.48 3.54 3.46 3.5 1,644,238
05/30/2014 3.51 3.54 3.46 3.54 3,229,076
05/29/2014 3.48 3.54 3.45 3.51 2,056,395
05/28/2014 3.61 3.64 3.49 3.53 3,536,907
05/27/2014 3.81 3.81 3.63 3.64 4,028,011
05/23/2014 3.89 3.94 3.84 3.91 2,136,694
05/22/2014 3.96 4 3.9 3.9 1,888,581
05/21/2014 3.93 3.96 3.9 3.91 1,351,413
05/20/2014 3.93 3.96 3.87 3.89 1,479,573
05/19/2014 4 4.04 3.97 3.97 1,655,588
05/16/2014 3.94 3.98 3.9 3.9 1,653,914
05/15/2014 3.93 3.97 3.9 3.93 1,365,096
05/14/2014 3.96 3.99 3.92 3.93 1,676,733
05/13/2014 3.96 3.99 3.92 3.92 1,609,573
05/12/2014 3.98 4.03 3.94 3.99 2,229,848
05/09/2014 4.03 4.05 3.95 3.97 1,992,906
05/08/2014 4.05 4.135 4.03 4.1 3,162,483
05/07/2014 4.13 4.15 4.04 4.05 2,557,499
05/06/2014 4.23 4.24 4.1 4.14 1,550,105
05/05/2014 4.25 4.26 4.14 4.21 2,041,286
05/02/2014 4.14 4.21 4.11 4.2 2,258,833
05/01/2014 4.13 4.2 4.07 4.16 1,960,534
04/30/2014 4.11 4.25 4.1 4.23 3,151,488
04/29/2014 4.11 4.22 4.08 4.18 2,791,250
04/28/2014 4.28 4.29 4.2 4.24 2,973,125
04/25/2014 4.08 4.33 4.06 4.32 4,079,069
04/24/2014 4.03 4.12 4.03 4.03 3,279,952
04/23/2014 3.99 4.15 3.98 4.11 2,614,590
04/22/2014 3.97 4.01 3.915 3.98 4,158,269
04/21/2014 3.89 3.98 3.77 3.91 5,618,256
04/17/2014 4.04 4.05 3.93 3.94 3,528,453
04/16/2014 4 4.1 3.99 4.06 4,283,976
04/15/2014 3.93 4.07 3.89 4.03 5,657,311
04/14/2014 4.09 4.16 4.05 4.08 3,434,103
04/11/2014 4.1 4.16 4.03 4.05 3,763,289
04/10/2014 4.11 4.16 4.02 4.05 4,746,661
04/09/2014 4.01 4.15 3.96 4.07 4,545,614
04/08/2014 3.89 3.98 3.89 3.96 3,666,650
04/07/2014 3.82 3.89 3.755 3.8 3,198,519
04/04/2014 3.91 3.93 3.79 3.81 3,199,797
04/03/2014 3.78 3.86 3.7597 3.85 2,807,820
04/02/2014 3.87 3.881 3.78 3.81 5,165,316
04/01/2014 3.75 3.77 3.66 3.71 5,381,105
03/31/2014 3.87 3.89 3.66 3.69 5,886,424
03/28/2014 3.91 3.96 3.85 3.9 5,140,470
03/27/2014 3.87 3.885 3.76 3.88 4,761,407
03/26/2014 4.06 4.07 3.84 3.85 5,509,754
03/25/2014 4.04 4.12 4.03 4.05 3,841,420
03/24/2014 4.01 4.06 3.92 3.92 5,756,858
03/21/2014 4.15 4.19 4.02 4.07 13,724,330
03/20/2014 4.05 4.15 3.99 4.06 6,131,100
03/19/2014 4.09 4.14 3.92 3.94 7,333,396
03/18/2014 4.07 4.12 4.04 4.1 9,713,314
03/17/2014 4.32 4.335 4.09 4.12 10,160,400
03/14/2014 4.3 4.37 4.15 4.36 7,991,733
03/13/2014 4.15 4.28 4.11 4.28 5,827,820
03/12/2014 4.06 4.22 4.03 4.2 9,271,092
03/11/2014 3.92 4.01 3.92 4 6,873,011
03/10/2014 3.77 3.91 3.75 3.83 4,737,953
03/07/2014 3.79 3.9 3.75 3.77 7,261,686
03/06/2014 3.7 3.87 3.7 3.86 6,307,490
03/05/2014 3.59 3.66 3.54 3.65 7,490,241
03/04/2014 3.66 3.705 3.6 3.6 6,561,720
03/03/2014 3.82 3.87 3.715 3.74 17,042,440
02/28/2014 3.79 3.83 3.69 3.69 6,447,682
02/27/2014 3.75 3.8 3.7111 3.75 4,223,073
02/26/2014 3.79 3.79 3.68 3.72 5,561,222
02/25/2014 3.93 3.96 3.84 3.86 3,591,331
02/24/2014 4.07 4.08 3.96 3.99 3,777,278
02/21/2014 3.99 4.04 3.93 4.02 4,610,467
02/20/2014 3.855 3.98 3.84 3.96 7,008,871
02/19/2014 4.01 4.05 3.92 3.96 10,628,950
02/18/2014 4.06 4.11 4 4.1 5,305,510
02/14/2014 4.02 4.22 4 4.09 7,883,391
02/13/2014 3.67 3.92 3.67 3.9 9,008,660
02/12/2014 3.95 3.98 3.78 3.81 5,972,667
02/11/2014 3.75 4.025 3.73 3.96 10,142,720
02/10/2014 3.6 3.74 3.6 3.69 5,073,431
02/07/2014 3.44 3.53 3.42 3.53 5,287,790
02/06/2014 3.5 3.53 3.45 3.47 3,444,060
02/05/2014 3.52 3.58 3.46 3.46 4,204,639
02/04/2014 3.42 3.51 3.41 3.5 4,028,208
02/03/2014 3.47 3.53 3.4398 3.47 3,198,849
01/31/2014 3.5 3.53 3.45 3.48 4,670,565
01/30/2014 3.44 3.48 3.37 3.41 5,780,676
01/29/2014 3.57 3.62 3.46 3.6 5,127,382
01/28/2014 3.49 3.6 3.46 3.56 2,788,907
01/27/2014 3.56 3.59 3.48 3.5 5,995,576
01/24/2014 3.53 3.5625 3.41 3.52 4,658,914
01/23/2014 3.42 3.49 3.41 3.46 4,566,436
01/22/2014 3.38 3.43 3.33 3.35 4,036,852
01/21/2014 3.42 3.47 3.35 3.45 4,971,090
01/17/2014 3.34 3.49 3.34 3.43 4,517,600
01/16/2014 3.27 3.33 3.27 3.31 3,970,485
01/15/2014 3.15 3.3 3.11 3.28 4,706,035
01/14/2014 3.18 3.365 3.18 3.22 5,886,382
01/13/2014 3.12 3.3 3.1 3.29 4,929,930
01/10/2014 3.03 3.19 3.01 3.14 8,307,135
01/09/2014 3.05 3.08 3 3 2,147,685
01/08/2014 3.16 3.16 3.07 3.09 3,898,145
01/07/2014 3.18 3.2 3.14 3.2 2,287,324
01/06/2014 3.26 3.2699 3.15 3.18 4,997,002
01/03/2014 3.27 3.3 3.21 3.23 4,401,722
01/02/2014 3.25 3.28 3.17 3.26 4,387,720
12/31/2013 3.1 3.205 3.07 3.2 2,948,431
12/30/2013 3.15 3.21 3.1 3.11 4,572,341
12/27/2013 3.19 3.23 3.14 3.17 2,870,860
12/26/2013 3.17 3.19 3.085 3.1 2,224,826
12/24/2013 3.11 3.14 3.07 3.14 1,920,034
12/23/2013 3.1 3.14 3.05 3.09 3,038,158
12/20/2013 3.06 3.13 3.035 3.09 8,660,148
12/19/2013 3.12 3.14 2.92 3.02 11,470,350
12/18/2013 3.31 3.36 3.18 3.2 9,021,108
12/17/2013 3.43 3.46 3.35 3.36 5,571,006
12/16/2013 3.49 3.54 3.44 3.5 6,091,009
12/13/2013 3.45 3.51 3.41 3.41 4,750,410
12/12/2013 3.51 3.52 3.43 3.51 4,113,531
12/11/2013 3.69 3.71 3.62 3.63 5,698,907
12/10/2013 3.68 3.7 3.64 3.65 7,338,780
12/09/2013 3.58 3.605 3.52 3.54 5,134,649
12/06/2013 3.59 3.65 3.52 3.55 4,936,390
12/05/2013 3.54 3.61 3.5 3.56 5,374,511
12/04/2013 3.68 3.73 3.53 3.6 13,849,220
12/03/2013 3.81 3.97 3.7 3.79 7,471,968
12/02/2013 3.91 3.97 3.84 3.87 6,066,461
11/29/2013 3.99 4.05 3.99 4.01 2,423,579
11/27/2013 3.98 4.025 3.93 3.99 3,130,980
11/26/2013 3.96 4.03 3.92 3.95 3,063,939
11/25/2013 4 4.05 3.9 3.98 5,473,375
11/22/2013 4.06 4.11 3.96 3.99 5,926,807
11/21/2013 4.17 4.2 4.08 4.13 6,937,949
11/20/2013 4.42 4.49 4.34 4.38 7,278,995
11/19/2013 4.47 4.53 4.41 4.52 5,813,614
11/18/2013 4.54 4.55 4.45 4.54 5,049,745
11/15/2013 4.65 4.69 4.51 4.52 2,538,356
11/14/2013 4.49 4.62 4.49 4.61 4,588,483
11/13/2013 4.41 4.47 4.39 4.44 2,058,765
11/12/2013 4.48 4.49 4.38 4.38 3,121,147
11/11/2013 4.38 4.53 4.32 4.49 6,711,371
11/08/2013 4.38 4.49 4.35 4.46 6,977,308
11/07/2013 4.51 4.61 4.4 4.4 2,955,222
11/06/2013 4.42 4.51 4.33 4.45 6,932,444
11/05/2013 4.37 4.4 4.3 4.36 5,019,522
11/04/2013 4.4 4.51 4.4 4.49 4,472,051
11/01/2013 4.51 4.58 4.4 4.42 4,537,542
10/31/2013 4.71 4.73 4.6 4.6 6,017,837
10/30/2013 4.78 4.85 4.59 4.81 9,120,329
10/29/2013 4.86 4.91 4.685 4.73 5,728,956
10/28/2013 4.85 5.01 4.82 4.88 5,330,224
10/25/2013 4.74 4.84 4.65 4.8 5,350,061
10/24/2013 4.65 4.71 4.64 4.68 4,571,008
10/23/2013 4.7 4.73 4.5099 4.52 4,730,401
10/22/2013 4.6 4.79 4.59 4.74 7,246,116
10/21/2013 4.43 4.53 4.41 4.5 3,542,819
10/18/2013 4.48 4.53 4.46 4.48 2,728,198
10/17/2013 4.39 4.57 4.38 4.47 7,880,612
10/16/2013 4.44 4.45 4.32 4.35 4,867,443
10/15/2013 4.3 4.4 4.26 4.4 6,716,427
10/14/2013 4.36 4.4 4.34 4.35 3,799,298
10/11/2013 4.38 4.41 4.29 4.3 6,142,127
10/10/2013 4.41 4.5 4.37 4.46 4,942,923
10/09/2013 4.41 4.45 4.31 4.42 7,926,763
10/08/2013 4.48 4.495 4.41 4.46 5,679,502
10/07/2013 4.5 4.52 4.42 4.49 3,912,072
10/04/2013 4.47 4.56 4.4 4.43 4,035,593
10/03/2013 4.42 4.53 4.4 4.42 5,225,027
10/02/2013 4.49 4.535 4.4 4.41 5,116,025
10/01/2013 4.51 4.51 4.39 4.45 5,861,823
09/30/2013 4.55 4.61 4.5 4.57 5,945,374
09/27/2013 4.64 4.72 4.55 4.59 3,527,612
09/26/2013 4.74 4.78 4.57 4.61 5,321,513
09/25/2013 4.72 4.81 4.65 4.73 7,340,587
09/24/2013 4.66 4.73 4.57 4.66 7,625,902
09/23/2013 4.76 4.84 4.73 4.75 12,456,620
09/20/2013 4.82 4.84 4.65 4.71 32,678,730
09/19/2013 5.19 5.21 4.85 4.95 10,433,680
09/18/2013 4.73 5.31 4.65 5.23 15,304,120
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?