$6.23 +0.03 (%) Gold Fields Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GFI historical data

Date Open High Low Close Volume
7/28/20166.256.316.096.235,079,701
7/27/20165.986.305.856.206,968,750
7/26/20165.775.895.695.814,870,033
7/25/20165.785.805.425.476,575,682
7/22/20165.875.965.835.883,873,727
7/21/20165.665.995.665.945,518,874
7/20/20165.895.935.535.579,034,601
7/19/20166.036.055.875.884,310,257
7/18/20165.905.975.805.935,520,711
7/15/20165.865.995.835.904,860,499
7/14/20165.815.975.775.857,544,339
7/13/20165.866.135.826.096,360,516
7/12/20165.705.855.635.645,510,646
7/11/20165.625.875.625.766,022,713
7/8/20165.465.735.405.666,099,105
7/7/20165.475.485.325.345,960,310
7/6/20165.495.565.395.486,191,106
7/5/20165.365.375.175.275,489,379
7/1/20165.135.255.115.184,348,179
6/30/20164.884.954.844.904,470,077
6/29/20164.684.964.624.918,142,850
6/28/20164.534.614.424.434,558,536
6/27/20164.684.704.484.637,827,748
6/24/20164.774.804.534.646,896,703
6/23/20164.204.324.134.245,033,210
6/22/20164.174.344.104.345,873,592
6/21/20164.134.164.074.083,694,172
6/20/20164.134.294.064.265,768,389
6/17/20164.254.434.194.3132,725,193
6/16/20164.584.744.254.2512,918,925
6/15/20164.184.504.124.459,175,915
6/14/20164.274.314.114.195,828,129
6/13/20164.464.494.144.227,481,977
6/10/20164.534.594.344.384,555,951
6/9/20164.344.494.314.476,181,300
6/8/20164.304.454.294.416,618,269
6/7/20164.134.214.074.104,117,806
6/6/20164.144.194.044.125,096,141
6/3/20164.024.234.024.219,836,648
6/2/20163.623.793.603.724,596,257
6/1/20163.603.723.603.695,803,490
5/31/20163.503.623.473.526,516,807
5/27/20163.593.663.483.505,085,115
5/26/20163.693.693.563.585,327,709
5/25/20163.613.643.453.6011,943,061
5/24/20163.893.953.673.707,058,064
5/23/20163.954.093.923.984,527,061
5/20/20164.064.083.904.034,917,944
5/19/20163.814.103.784.086,231,968
5/18/20164.184.303.883.887,193,963
5/17/20164.204.344.184.314,495,142
5/16/20164.384.444.274.354,487,735
5/13/20164.244.314.184.244,849,081
5/12/20164.384.424.144.144,971,038
5/11/20164.344.474.184.365,367,460
5/10/20164.094.294.044.284,588,898
5/9/20164.394.394.134.136,423,870
5/6/20164.484.684.394.625,946,497
5/5/20164.264.374.204.335,493,802
5/4/20164.354.464.194.215,476,887
5/3/20164.574.644.324.385,506,739
5/2/20164.724.764.524.576,031,495
4/29/20164.434.704.434.708,588,525
4/28/20164.214.424.164.385,540,698
4/27/20163.954.083.894.074,305,568
4/26/20164.074.083.933.955,586,001
4/25/20164.044.163.994.064,941,122
4/22/20164.204.274.034.066,712,266
4/21/20164.354.394.054.119,556,372
4/20/20164.284.494.174.227,474,860
4/19/20164.234.364.184.337,101,221
4/18/20164.054.123.954.044,062,200
4/15/20163.974.113.924.083,662,086
4/14/20164.084.163.883.914,999,788
4/13/20164.204.294.094.104,548,888
4/12/20164.334.344.154.255,543,732
4/11/20164.224.394.214.365,317,956
4/8/20163.924.173.914.166,130,746
4/7/20163.873.993.873.955,896,030
4/6/20163.903.933.763.808,851,330
4/5/20163.893.913.713.838,184,703
4/4/20163.903.913.623.637,208,237
4/1/20163.833.983.763.984,843,279
3/31/20163.994.023.943.944,972,413
3/30/20163.943.983.853.946,782,018
3/29/20163.714.003.603.988,355,815
3/28/20163.703.713.523.654,591,841
3/24/20163.583.663.533.646,862,282
3/23/20163.723.773.523.539,903,289
3/22/20163.883.913.773.866,980,180
3/21/20163.783.913.753.847,340,472
3/18/20163.813.893.703.7618,588,678
3/17/20164.284.303.913.9414,918,789
3/16/20163.814.303.794.268,465,487
3/15/20163.773.883.643.876,738,200
3/14/20164.064.103.823.829,939,950
3/11/20164.164.254.034.086,300,780
3/10/20164.034.204.014.176,857,874
3/9/20163.964.143.864.066,701,183
3/8/20164.334.384.074.108,042,433
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center