Gold Fields Limited American Depositary Shares
GFI · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $45.65 | $45.98 | $44.79 | $45.10 | -1.27% | 2.32M |
| Sep 10, 2026 | $45.90 | $46.40 | $45.54 | $45.68 | -2.87% | 2.92M |
| Sep 9, 2026 | $47.92 | $48.30 | $46.53 | $47.03 | -0.34% | 3.30M |
| Sep 8, 2026 | $47.43 | $48.01 | $47.14 | $47.19 | -0.44% | 2.94M |
| Sep 4, 2026 | $47.63 | $48.39 | $47.34 | $47.40 | -1.58% | 4.36M |
| Sep 3, 2026 | $47.45 | $48.34 | $46.85 | $48.16 | +7.21% | 5.46M |
| Sep 2, 2026 | $46.05 | $46.29 | $44.53 | $44.92 | +0.58% | 4.24M |
| Sep 1, 2026 | $44.85 | $46.44 | $44.50 | $44.66 | -3.69% | 3.76M |
| Aug 31, 2026 | $46.46 | $46.60 | $45.41 | $46.37 | +0.89% | 4.67M |
| Aug 28, 2026 | $48.42 | $48.42 | $45.51 | $45.96 | -4.25% | 5.90M |
| Aug 27, 2026 | $47.93 | $48.43 | $47.28 | $48.00 | +0.38% | 2.51M |
| Aug 26, 2026 | $48.24 | $48.45 | $47.52 | $47.82 | -2.15% | 4.72M |
| Aug 25, 2026 | $47.89 | $49.10 | $46.91 | $48.87 | +3.25% | 3.72M |
| Aug 24, 2026 | $47.77 | $48.25 | $46.69 | $47.33 | -1.00% | 3.39M |
| Aug 21, 2026 | $48.09 | $48.38 | $47.30 | $47.81 | +5.19% | 4.87M |
| Aug 20, 2026 | $43.69 | $45.63 | $43.59 | $45.45 | +3.65% | 4.29M |
| Aug 19, 2026 | $43.25 | $44.49 | $43.05 | $43.85 | +7.16% | 4.00M |
| Aug 18, 2026 | $41.51 | $41.93 | $40.71 | $40.92 | -1.40% | 3.51M |
| Aug 17, 2026 | $41.14 | $41.97 | $41.03 | $41.50 | +3.13% | 3.17M |
| Aug 14, 2026 | $39.85 | $40.32 | $39.73 | $40.24 | +1.80% | 2.01M |
| Aug 13, 2026 | $39.65 | $39.88 | $39.21 | $39.53 | -2.95% | 3.11M |
| Aug 12, 2026 | $42.43 | $42.43 | $40.64 | $40.73 | +1.14% | 3.53M |
| Aug 11, 2026 | $40.41 | $40.56 | $39.73 | $40.27 | -2.02% | 3.02M |
| Aug 10, 2026 | $40.38 | $41.25 | $39.85 | $41.10 | +0.69% | 3.67M |
| Aug 7, 2026 | $40.95 | $41.61 | $40.51 | $40.82 | +9.32% | 6.85M |
| Aug 6, 2026 | $36.50 | $37.75 | $36.49 | $37.34 | +0.13% | 4.54M |
| Aug 5, 2026 | $36.92 | $37.86 | $36.72 | $37.29 | +9.32% | 5.87M |
| Aug 4, 2026 | $34.72 | $34.83 | $34.03 | $34.11 | +0.44% | 3.57M |
| Aug 3, 2026 | $33.09 | $33.97 | $32.79 | $33.96 | +4.75% | 2.36M |
| Jul 31, 2026 | $32.81 | $33.10 | $31.88 | $32.42 | -3.31% | 3.23M |
| Jul 30, 2026 | $32.88 | $33.56 | $32.43 | $33.53 | +4.00% | 3.69M |
| Jul 29, 2026 | $32.21 | $33.02 | $31.72 | $32.24 | -1.26% | 4.24M |
| Jul 28, 2026 | $32.32 | $32.99 | $31.96 | $32.65 | -0.79% | 3.02M |
| Jul 27, 2026 | $33.04 | $33.14 | $32.21 | $32.91 | +0.64% | 2.31M |
| Jul 24, 2026 | $32.56 | $33.32 | $32.36 | $32.70 | +1.30% | 3.32M |
| Jul 23, 2026 | $32.19 | $32.72 | $31.99 | $32.28 | -3.93% | 3.29M |
| Jul 22, 2026 | $33.19 | $33.96 | $33.14 | $33.60 | +4.06% | 3.03M |
| Jul 21, 2026 | $31.90 | $32.40 | $31.30 | $32.29 | +3.33% | 2.51M |
| Jul 20, 2026 | $31.45 | $31.69 | $31.11 | $31.25 | -2.31% | 2.95M |
| Jul 17, 2026 | $31.60 | $32.41 | $31.33 | $31.99 | -0.31% | 2.78M |
| Jul 16, 2026 | $32.49 | $32.53 | $31.96 | $32.09 | -2.73% | 2.85M |
| Jul 15, 2026 | $33.00 | $33.43 | $32.20 | $32.99 | -1.02% | 4.07M |
| Jul 14, 2026 | $34.28 | $34.42 | $32.90 | $33.33 | -0.60% | 5.14M |
| Jul 13, 2026 | $33.73 | $34.05 | $33.13 | $33.53 | -1.79% | 4.24M |
| Jul 10, 2026 | $33.84 | $34.59 | $33.82 | $34.14 | +0.29% | 4.66M |
| Jul 9, 2026 | $34.17 | $34.27 | $33.74 | $34.04 | +3.53% | 4.42M |
| Jul 8, 2026 | $32.94 | $33.16 | $32.02 | $32.88 | -2.11% | 4.24M |
| Jul 7, 2026 | $34.58 | $34.98 | $33.22 | $33.59 | -2.95% | 3.48M |
| Jul 6, 2026 | $35.42 | $35.59 | $34.19 | $34.61 | -2.40% | 3.29M |
| Jul 2, 2026 | $35.32 | $35.83 | $34.70 | $35.46 | +5.13% | 4.05M |
| Jul 1, 2026 | $34.04 | $35.25 | $33.65 | $33.73 | +0.42% | 3.76M |
| Jun 30, 2026 | $33.94 | $34.01 | $33.10 | $33.59 | +0.81% | 3.60M |
| Jun 29, 2026 | $33.55 | $33.63 | $32.95 | $33.32 | -0.63% | 2.77M |
| Jun 26, 2026 | $33.44 | $34.06 | $33.26 | $33.53 | +2.16% | 4.53M |
| Jun 25, 2026 | $33.08 | $33.54 | $32.33 | $32.82 | +2.95% | 3.34M |
| Jun 24, 2026 | $31.39 | $32.54 | $31.35 | $31.88 | -5.15% | 6.29M |
| Jun 23, 2026 | $33.31 | $34.33 | $33.21 | $33.61 | -2.95% | 3.50M |
| Jun 22, 2026 | $34.85 | $35.21 | $34.48 | $34.63 | -10.28% | 5.77M |
| Jun 18, 2026 | $39.61 | $40.25 | $37.93 | $38.60 | -0.75% | 4.26M |
| Jun 17, 2026 | $40.45 | $41.27 | $38.80 | $38.89 | — | 4.62M |
