Gold Fields Limited Historical Stock Prices

GFI 
$4.65
*  
0.04
0.87%
Get GFI Alerts
*Delayed - data as of Feb. 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: 1 Year, From 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  4.66  4.71  4.61  4.65 4,618,362
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
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
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?