Quantcast

Gold Fields Limited American Depositary Shares Historical Stock Prices

GFI 
$2.81
*  
0.06
2.18%
Get GFI Alerts
*Delayed - data as of Nov. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-AUG-2018 TO 14-NOV-2018

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 2.74 2.84 2.70 2.81 3,960,127
11/14/2018 2.74 2.84 2.7 2.81 3,961,327
11/13/2018 2.77 2.81 2.725 2.75 1,845,607
11/12/2018 2.75 2.81 2.73 2.76 3,266,075
11/09/2018 2.73 2.845 2.71 2.8 6,238,099
11/08/2018 2.84 2.93 2.82 2.89 4,935,667
11/07/2018 2.85 2.895 2.8 2.83 4,382,437
11/06/2018 2.85 2.86 2.775 2.8 2,429,226
11/05/2018 2.83 2.91 2.79 2.84 4,343,140
11/02/2018 2.78 2.82 2.735 2.74 3,567,319
11/01/2018 2.74 2.78 2.71 2.76 4,462,148
10/31/2018 2.74 2.75 2.63 2.66 5,222,407
10/30/2018 2.75 2.79 2.67 2.75 4,067,848
10/29/2018 2.8 2.805 2.695 2.71 3,746,130
10/26/2018 2.87 2.92 2.72 2.74 9,865,983
10/25/2018 2.97 2.99 2.76 2.77 6,031,786
10/24/2018 3 3.01 2.94 2.97 4,124,161
10/23/2018 2.99 3.02 2.96 3.01 6,832,914
10/22/2018 2.87 2.89 2.82 2.84 2,029,318
10/19/2018 2.91 2.94 2.85 2.92 5,401,687
10/18/2018 2.88 2.995 2.85 2.88 5,759,899
10/17/2018 2.92 2.935 2.83 2.87 4,450,351
10/16/2018 2.93 2.955 2.89 2.92 8,820,497
10/15/2018 2.86 3 2.86 2.97 13,700,030
10/12/2018 2.8 2.82 2.71 2.79 6,136,501
10/11/2018 2.63 2.82 2.61 2.79 10,741,800
10/10/2018 2.5 2.65 2.49 2.63 5,756,063
10/09/2018 2.51 2.59 2.495 2.51 3,047,753
10/08/2018 2.4 2.52 2.39 2.52 2,920,122
10/05/2018 2.46 2.5 2.45 2.48 2,774,999
10/04/2018 2.44 2.49 2.43 2.45 4,677,953
10/03/2018 2.49 2.51 2.44 2.46 3,387,411
10/02/2018 2.46 2.56 2.46 2.52 3,745,904
10/01/2018 2.43 2.47 2.42 2.43 1,417,172
09/28/2018 2.44 2.48 2.42 2.42 3,672,982
09/27/2018 2.46 2.47 2.41 2.44 3,148,121
09/26/2018 2.56 2.595 2.5149 2.52 3,306,543
09/25/2018 2.57 2.62 2.55 2.55 3,157,836
09/24/2018 2.46 2.58 2.46 2.53 6,118,523
09/21/2018 2.45 2.5 2.415 2.44 10,622,680
09/20/2018 2.51 2.52 2.46 2.5 3,516,257
09/19/2018 2.47 2.56 2.45 2.5 5,714,471
09/18/2018 2.4 2.47 2.38 2.42 5,121,463
09/17/2018 2.33 2.39 2.31 2.37 5,817,514
09/14/2018 2.39 2.4 2.34 2.36 4,726,188
09/13/2018 2.32 2.39 2.3 2.37 5,527,990
09/12/2018 2.27 2.405 2.25 2.34 6,095,572
09/11/2018 2.23 2.32 2.2008 2.29 4,803,509
09/10/2018 2.32 2.34 2.26 2.29 4,522,561
09/07/2018 2.32 2.38 2.3 2.35 4,407,463
09/06/2018 2.31 2.365 2.29 2.31 5,366,423
09/05/2018 2.34 2.36 2.27 2.32 7,285,086
09/04/2018 2.39 2.4 2.32 2.39 3,856,654
08/31/2018 2.49 2.52 2.45 2.49 3,297,808
08/30/2018 2.5 2.52 2.445 2.51 2,126,016
08/29/2018 2.52 2.575 2.49 2.52 2,397,880
08/28/2018 2.6 2.62 2.46 2.51 3,785,560
08/27/2018 2.55 2.605 2.54 2.59 2,212,122
08/24/2018 2.46 2.605 2.45 2.54 4,547,221
08/23/2018 2.45 2.45 2.39 2.41 3,931,303
08/22/2018 2.47 2.5 2.44 2.48 4,587,046
08/21/2018 2.46 2.54 2.445 2.54 4,255,032
08/20/2018 2.46 2.52 2.39 2.47 6,286,121
08/17/2018 2.37 2.525 2.36 2.49 9,280,379
08/16/2018 2.635 2.7 2.48 2.48 5,787,197
08/15/2018 2.76 2.76 2.57 2.68 8,556,591
08/14/2018 2.97 3.02 2.9 2.93 9,535,056
*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?

Smart Portfolio