Quantcast

Gold Fields Limited American Depositary Shares Historical Stock Prices

GFI 
$3.58
*  
0.14
3.76%
Get GFI Alerts
*Delayed - data as of Jan. 18, 2019  -  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
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 21-OCT-2018 TO 21-JAN-2019

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 3.61 3.67 3.58 3.58 7,268,895
01/18/2019 3.61 3.67 3.58 3.58 7,286,916
01/17/2019 3.57 3.74 3.56 3.72 5,575,633
01/16/2019 3.56 3.68 3.54 3.59 5,046,126
01/15/2019 3.62 3.65 3.51 3.55 2,733,870
01/14/2019 3.68 3.695 3.58 3.6 3,074,968
01/11/2019 3.64 3.745 3.615 3.69 5,159,392
01/10/2019 3.65 3.73 3.58 3.61 3,121,016
01/09/2019 3.64 3.79 3.625 3.73 4,708,502
01/08/2019 3.54 3.69 3.52 3.66 4,900,911
01/07/2019 3.68 3.7 3.6 3.64 4,216,693
01/04/2019 3.67 3.695 3.6 3.67 5,911,234
01/03/2019 3.53 3.735 3.53 3.7 6,151,753
01/02/2019 3.47 3.56 3.46 3.51 3,166,072
12/31/2018 3.46 3.54 3.4 3.52 2,672,324
12/28/2018 3.43 3.5 3.43 3.46 4,898,402
12/27/2018 3.4 3.45 3.37 3.44 3,126,107
12/26/2018 3.58 3.6 3.41 3.48 1,731,578
12/24/2018 3.41 3.58 3.4 3.56 2,375,690
12/21/2018 3.34 3.38 3.27 3.38 15,585,530
12/20/2018 3.35 3.46 3.3 3.42 5,923,736
12/19/2018 3.36 3.43 3.12 3.13 7,794,343
12/18/2018 3.3 3.41 3.29 3.37 3,317,294
12/17/2018 3.25 3.32 3.24 3.31 2,978,383
12/14/2018 3.24 3.29 3.19 3.22 3,103,876
12/13/2018 3.26 3.28 3.24 3.26 2,707,762
12/12/2018 3.19 3.25 3.19 3.23 5,267,809
12/11/2018 3.02 3.13 3 3.11 4,467,853
12/10/2018 3.09 3.14 3.04 3.09 3,786,729
12/07/2018 3.14 3.22 3.09 3.17 4,237,319
12/06/2018 3.07 3.13 3.05 3.11 3,224,414
12/04/2018 3 3.1 3 3.09 4,671,997
12/03/2018 2.99 3.025 2.93 2.98 3,874,421
11/30/2018 3 3 2.9 2.93 3,723,842
11/29/2018 3.12 3.14 3.05 3.07 2,707,929
11/28/2018 2.94 3.11 2.9 3.08 3,865,725
11/27/2018 3.01 3.01 2.93 2.95 2,789,855
11/26/2018 3.05 3.065 2.99 3.03 5,931,809
11/23/2018 3.07 3.09 3.03 3.05 1,785,819
11/21/2018 3.02 3.065 2.99 3.06 3,598,978
11/20/2018 2.99 2.99 2.89 2.96 3,888,494
11/19/2018 2.98 3.015 2.95 2.96 2,095,796
11/16/2018 2.93 2.98 2.925 2.96 1,922,835
11/15/2018 2.82 2.925 2.82 2.88 2,592,856
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for GFI

Research Brokers before you trade

Want to trade FX?

Smart Portfolio