Quantcast

Gold Fields Limited American Depositary Shares Historical Stock Prices

GFI 
$2.42
*  
0.05
2.11%
Get GFI Alerts
*Delayed - data as of Sep. 18, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 17-JUN-2018 TO 17-SEP-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 2.405 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
08/13/2018 3.47 3.47 3.34 3.36 6,859,116
08/10/2018 3.47 3.535 3.44 3.51 4,085,887
08/09/2018 3.59 3.63 3.56 3.58 1,753,910
08/08/2018 3.53 3.6 3.52 3.58 2,679,059
08/07/2018 3.58 3.59 3.51 3.52 2,253,182
08/06/2018 3.6 3.63 3.52 3.53 2,922,459
08/03/2018 3.59 3.67 3.56 3.64 4,044,667
08/02/2018 3.64 3.69 3.58 3.6 3,739,658
08/01/2018 3.69 3.73 3.64 3.7 2,242,483
07/31/2018 3.65 3.76 3.64 3.74 2,846,494
07/30/2018 3.68 3.72 3.65 3.68 2,384,546
07/27/2018 3.62 3.69 3.61 3.66 1,830,477
07/26/2018 3.61 3.67 3.55 3.57 4,411,508
07/25/2018 3.68 3.7 3.56 3.61 4,011,460
07/24/2018 3.64 3.67 3.59 3.64 3,431,369
07/23/2018 3.6 3.62 3.58 3.61 1,842,914
07/20/2018 3.6 3.615 3.55 3.61 2,381,307
07/19/2018 3.49 3.61 3.48 3.55 5,935,501
07/18/2018 3.55 3.62 3.53 3.58 3,021,090
07/17/2018 3.49 3.65 3.48 3.58 5,178,682
07/16/2018 3.53 3.58 3.51 3.57 2,609,046
07/13/2018 3.52 3.59 3.51 3.56 2,476,818
07/12/2018 3.66 3.66 3.58 3.59 3,825,632
07/11/2018 3.64 3.68 3.62 3.67 4,595,447
07/10/2018 3.64 3.73 3.64 3.72 3,512,903
07/09/2018 3.72 3.75 3.63 3.65 3,309,471
07/06/2018 3.67 3.72 3.64 3.71 2,343,382
07/05/2018 3.64 3.67 3.605 3.65 2,624,073
07/03/2018 3.55 3.58 3.5 3.52 2,016,627
07/02/2018 3.52 3.55 3.5 3.54 2,338,095
06/29/2018 3.56 3.61 3.54 3.57 1,984,440
06/28/2018 3.48 3.55 3.45 3.53 6,078,327
06/27/2018 3.5 3.57 3.48 3.51 3,376,932
06/26/2018 3.54 3.55 3.5 3.53 3,998,981
06/25/2018 3.53 3.62 3.51 3.59 3,523,645
06/22/2018 3.58 3.6 3.54 3.54 3,272,876
06/21/2018 3.53 3.59 3.53 3.57 3,067,695
06/20/2018 3.62 3.64 3.6 3.61 2,407,581
06/19/2018 3.61 3.67 3.61 3.65 2,053,232
06/18/2018 3.64 3.69 3.6 3.66 2,634,888
*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