Gold Fields Limited American Depositary Shares
GFI · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $33.37 | $33.55 | $32.28 | $32.92 | -6.26% | 4.12M |
| Oct 29, 2026 | $35.55 | $35.55 | $34.85 | $35.12 | -3.06% | 2.87M |
| Oct 28, 2026 | $35.34 | $36.25 | $35.22 | $36.23 | +1.40% | 2.80M |
| Oct 27, 2026 | $35.17 | $35.73 | $34.95 | $35.73 | +1.51% | 3.54M |
| Oct 26, 2026 | $35.22 | $35.38 | $34.42 | $35.20 | +1.76% | 3.50M |
| Oct 23, 2026 | $35.32 | $35.50 | $34.17 | $34.59 | -1.57% | 4.63M |
| Oct 22, 2026 | $35.78 | $35.87 | $34.84 | $35.14 | -4.51% | 3.66M |
| Oct 21, 2026 | $37.21 | $37.38 | $36.24 | $36.80 | +1.57% | 4.93M |
| Oct 20, 2026 | $36.25 | $37.27 | $36.07 | $36.23 | -1.20% | 2.96M |
| Oct 19, 2026 | $37.69 | $37.90 | $36.58 | $36.67 | -2.47% | 3.76M |
| Oct 16, 2026 | $37.24 | $38.15 | $37.13 | $37.60 | +1.38% | 3.63M |
| Oct 15, 2026 | $36.48 | $37.21 | $36.11 | $37.09 | +4.33% | 4.85M |
| Oct 14, 2026 | $35.83 | $36.09 | $35.03 | $35.55 | -2.17% | 3.91M |
| Oct 13, 2026 | $37.45 | $37.54 | $36.08 | $36.34 | -1.14% | 3.49M |
| Oct 12, 2026 | $36.53 | $36.97 | $36.48 | $36.76 | -0.16% | 1.93M |
| Oct 9, 2026 | $37.20 | $37.46 | $36.68 | $36.82 | +2.68% | 4.79M |
| Oct 8, 2026 | $35.34 | $36.17 | $35.31 | $35.86 | +2.31% | 4.17M |
| Oct 7, 2026 | $34.76 | $35.30 | $34.53 | $35.05 | -3.10% | 3.49M |
| Oct 6, 2026 | $35.52 | $36.38 | $35.32 | $36.17 | +1.34% | 3.18M |
| Oct 5, 2026 | $35.54 | $35.99 | $35.09 | $35.69 | +0.20% | 2.38M |
| Oct 2, 2026 | $35.95 | $36.12 | $35.16 | $35.62 | -0.47% | 3.70M |
| Oct 1, 2026 | $36.18 | $36.23 | $35.61 | $35.79 | -0.91% | 4.05M |
| Sep 30, 2026 | $36.67 | $36.68 | $35.89 | $36.12 | -1.79% | 3.71M |
| Sep 29, 2026 | $36.38 | $37.35 | $35.93 | $36.78 | +4.55% | 10.94M |
| Sep 28, 2026 | $34.84 | $35.95 | $34.80 | $35.18 | -12.88% | 7.09M |
| Sep 25, 2026 | $40.48 | $40.57 | $39.78 | $40.38 | +1.20% | 2.28M |
| Sep 24, 2026 | $40.41 | $40.41 | $39.27 | $39.90 | -2.25% | 3.09M |
| Sep 23, 2026 | $41.28 | $41.38 | $40.31 | $40.82 | -4.98% | 3.61M |
| Sep 22, 2026 | $42.19 | $43.19 | $41.68 | $42.96 | +2.31% | 2.32M |
| Sep 21, 2026 | $42.93 | $42.95 | $41.79 | $41.99 | -1.22% | 2.64M |
| Sep 18, 2026 | $42.74 | $42.88 | $41.93 | $42.51 | -1.92% | 3.38M |
| Sep 17, 2026 | $43.68 | $43.84 | $42.81 | $43.34 | +3.29% | 2.22M |
| Sep 16, 2026 | $43.62 | $43.63 | $41.34 | $41.96 | -2.21% | 4.10M |
| Sep 15, 2026 | $43.28 | $43.36 | $42.51 | $42.91 | -0.49% | 2.42M |
| Sep 14, 2026 | $43.17 | $43.63 | $42.62 | $43.12 | -4.39% | 2.79M |
| 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 | — | 6.85M |
