GFI

Gold Fields Historical Data

GFI Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2021 11.34 0.42 3.85% 11.57 11.785 11.275 9,545,094
Nov 29 2021 10.92 0.23 2.15% 10.74 10.935 10.595 4,541,893
Nov 26 2021 10.69 0.00 +0.00% 10.79 10.79 10.45 0
Nov 26 2021 10.69 0.07 0.66% 10.79 10.79 10.45 3,032,068
Nov 25 2021 10.62 0.00 +0.00% 10.73 10.79 10.455 0
Nov 24 2021 10.62 -0.26 -2.39% 10.73 10.79 10.455 5,532,604
Nov 23 2021 10.88 0.00 0.0% 10.85 10.96 10.73 6,262,149
Nov 22 2021 10.88 0.04 0.37% 10.80 10.98 10.58 5,115,723
Nov 19 2021 10.84 0.01 0.09% 10.85 10.97 10.82 5,540,789
Nov 18 2021 10.83 -0.15 -1.37% 10.81 10.96 10.77 3,944,032
Nov 17 2021 10.98 0.00 +0.00% 10.985 11.22 10.93 0
Nov 17 2021 10.98 0.16 1.48% 10.985 11.22 10.93 6,539,526
Nov 16 2021 10.82 0.06 0.56% 10.96 11.11 10.71 7,754,273
Nov 15 2021 10.76 0.24 2.28% 10.58 10.80 10.545 4,186,825
Nov 12 2021 10.52 0.01 0.1% 10.44 10.58 10.37 3,713,627
Nov 11 2021 10.51 0.60 6.05% 10.52 10.70 10.30 6,995,549
Nov 10 2021 9.91 0.37 3.88% 9.94 10.16 9.80 7,742,273
Nov 09 2021 9.54 0.10 1.06% 9.49 9.54 9.315 3,166,113
Nov 08 2021 9.44 0.11 1.18% 9.45 9.45 9.30 2,958,542
Nov 05 2021 9.33 0.00 +0.00% 9.32 9.37 9.1401 0
Nov 05 2021 9.33 0.11 1.19% 9.32 9.37 9.1401 4,443,712
Nov 04 2021 9.22 -0.13 -1.39% 9.49 9.595 9.22 3,108,936
Nov 03 2021 9.35 0.07 0.75% 9.11 9.38 8.98 4,614,544
Nov 02 2021 9.28 0.01 0.11% 9.25 9.285 9.145 1,811,793
Nov 01 2021 9.27 -0.01 -0.11% 9.26 9.31 9.135 3,501,671
Oct 29 2021 9.28 -0.31 -3.23% 9.41 9.43 9.22 3,748,976
Oct 28 2021 9.59 -0.10 -1.03% 9.70 9.815 9.57 3,262,468
Oct 27 2021 9.69 -0.09 -0.92% 9.74 9.82 9.65 2,007,993
Oct 26 2021 9.78 0.04 0.41% 9.66 9.79 9.59 2,444,943
Oct 25 2021 9.74 0.08 0.83% 9.80 9.84 9.70 2,995,083
Oct 22 2021 9.66 0.28 2.99% 9.59 10.04 9.58 6,451,365
Oct 21 2021 9.38 -0.07 -0.74% 9.42 9.45 9.28 3,691,347
Oct 20 2021 9.45 0.06 0.64% 9.55 9.645 9.43 4,283,479
Oct 19 2021 9.39 0.16 1.73% 9.46 9.50 9.32 2,775,353
Oct 18 2021 9.23 -0.14 -1.49% 9.30 9.40 9.21 2,798,640
Oct 15 2021 9.37 -0.14 -1.47% 9.09 9.40 9.005 4,679,288
Oct 14 2021 9.51 0.12 1.28% 9.54 9.60 9.37 5,299,989
Oct 13 2021 9.39 0.33 3.64% 9.26 9.45 9.23 6,220,389
Oct 12 2021 9.06 0.29 3.31% 8.90 9.17 8.84 4,304,632
Oct 11 2021 8.77 0.03 0.34% 8.77 8.91 8.66 3,365,046
Oct 08 2021 8.74 0.15 1.75% 8.93 8.99 8.65 4,002,991
Oct 07 2021 8.59 0.19 2.26% 8.35 8.67 8.35 6,888,214
Oct 06 2021 8.40 0.26 3.19% 8.15 8.41 8.10 10,214,054
Oct 05 2021 8.14 -0.04 -0.49% 8.12 8.21 8.015 7,672,177
Oct 04 2021 8.18 0.00 0.0% 8.20 8.36 8.165 8,883,364
Oct 01 2021 8.18 0.06 0.74% 8.22 8.275 8.10 3,118,393
Sep 30 2021 8.12 0.37 4.77% 8.01 8.25 7.99 8,330,783
Sep 29 2021 7.75 -0.15 -1.9% 7.90 7.92 7.75 5,689,725
Sep 28 2021 7.90 -0.23 -2.83% 7.98 8.06 7.865 6,995,694
Sep 27 2021 8.13 0.02 0.25% 8.12 8.23 8.06 3,130,422
Sep 24 2021 8.11 0.01 0.12% 8.11 8.20 8.04 3,424,529
Sep 23 2021 8.10 -0.25 -2.99% 8.20 8.25 8.09 4,362,990
Sep 22 2021 8.35 0.18 2.2% 8.34 8.585 8.28 4,561,061
Sep 21 2021 8.17 -0.16 -1.92% 8.335 8.35 8.10 5,062,983
Sep 20 2021 8.33 0.20 2.46% 8.19 8.345 8.11 5,872,179
Sep 17 2021 8.13 -0.03 -0.37% 8.08 8.14 7.93 6,827,168
Sep 16 2021 8.16 -0.55 -6.31% 8.26 8.28 8.03 7,749,943
Sep 15 2021 8.71 -0.04 -0.46% 8.63 8.80 8.63 3,572,280
Sep 14 2021 8.75 0.11 1.27% 8.82 8.90 8.57 5,265,826
Sep 13 2021 8.64 0.40 4.85% 8.31 8.75 8.285 6,296,359
Sep 10 2021 8.24 -0.45 -5.18% 8.57 8.605 8.23 9,998,501
Sep 09 2021 8.69 -0.12 -1.36% 8.86 8.88 8.545 5,595,101
Sep 08 2021 8.81 -0.11 -1.23% 8.91 8.94 8.72 4,079,111
Sep 07 2021 8.92 -0.25 -2.73% 9.13 9.195 8.905 8,048,012
Sep 06 2021 9.17 0.00 +0.00% 9.18 9.375 9.095 0
Sep 03 2021 9.17 0.16 1.78% 9.18 9.375 9.095 4,133,340
Sep 02 2021 9.01 -0.26 -2.8% 9.16 9.18 8.945 4,394,628


Your Recent History
NYSE
GFI
Gold Field..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.