$5.64 -0.10 (%) Gold Fields Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jan. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GFI historical data

Date Open High Low Close Volume
1/27/20155.565.775.535.746,032,885
1/26/20155.285.515.175.507,042,528
1/23/20155.525.595.365.377,360,064
1/22/20155.725.775.605.635,393,820
1/21/20155.815.835.525.7210,033,057
1/20/20155.805.845.645.7212,402,412
1/16/20155.725.865.645.738,941,031
1/15/20155.725.955.655.698,786,671
1/14/20155.605.695.295.499,163,238
1/13/20156.006.005.535.579,140,322
1/12/20155.616.005.565.969,538,878
1/9/20155.255.565.255.546,993,772
1/8/20155.285.465.155.205,341,123
1/7/20155.125.415.085.316,051,838
1/6/20155.035.265.035.2411,900,991
1/5/20154.654.994.654.995,171,863
1/2/20154.434.684.414.654,032,052
12/31/20144.474.574.424.532,962,643
12/30/20144.524.624.494.513,764,393
12/29/20144.484.504.394.432,958,665
12/26/20144.344.554.344.492,966,549
12/24/20144.124.424.124.372,224,957
12/23/20144.184.424.164.244,200,338
12/22/20144.374.474.174.207,198,484
12/19/20144.304.374.254.3626,904,380
12/18/20144.404.484.324.466,592,682
12/17/20144.204.314.074.299,371,099
12/16/20144.194.253.953.967,411,138
12/15/20144.334.424.044.047,466,691
12/12/20144.374.434.274.295,905,099
12/11/20144.414.524.324.467,533,869
12/10/20144.544.664.334.346,085,260
12/9/20144.364.554.354.494,542,349
12/8/20144.184.344.054.265,292,845
12/5/20144.274.324.164.184,645,399
12/4/20144.374.434.314.334,009,856
12/3/20144.374.454.344.395,365,259
12/2/20144.334.504.244.405,415,383
12/1/20144.064.484.064.486,854,255
11/28/20144.344.354.104.104,966,373
11/26/20144.484.634.434.553,970,550
11/25/20144.264.544.264.535,771,195
11/24/20144.334.424.304.344,432,928
11/21/20144.334.504.304.427,358,779
11/20/20144.304.444.154.158,298,657
11/19/20144.344.484.074.098,342,129
11/18/20144.104.394.094.357,807,435
11/17/20143.834.043.764.044,760,951
11/14/20143.663.953.643.937,745,337
11/13/20143.673.753.643.727,741,171
11/12/20143.673.793.583.673,663,239
11/11/20143.553.783.553.704,275,460
11/10/20143.623.653.473.527,403,714
11/7/20143.453.703.443.696,097,858
11/6/20143.253.493.253.385,995,298
11/5/20143.203.303.093.155,362,918
11/4/20143.343.393.253.284,977,250
11/3/20143.263.403.203.365,706,761
10/31/20143.303.353.113.1910,216,911
10/30/20143.603.613.433.486,304,171
10/29/20143.713.833.613.613,444,846
10/28/20143.703.753.653.732,020,302
10/27/20143.653.793.613.696,107,826
10/24/20143.613.723.613.633,547,357
10/23/20143.553.633.483.614,361,393
10/22/20143.733.733.573.573,890,984
10/21/20143.823.843.663.673,411,806
10/20/20143.783.803.643.784,179,457
10/17/20143.933.943.693.694,289,248
10/16/20143.894.053.803.874,914,488
10/15/20144.044.153.923.975,252,934
10/14/20143.994.163.964.117,182,945
10/13/20143.834.073.834.016,472,314
10/10/20143.924.023.763.774,739,549
10/9/20143.983.983.733.908,406,489
10/8/20143.764.023.573.937,066,014
10/7/20143.883.903.663.674,306,723
10/6/20143.803.893.783.892,320,170
10/3/20143.943.973.743.757,455,981
10/2/20144.064.124.034.106,120,332
10/1/20143.924.063.903.993,668,054
9/30/20143.923.993.893.905,265,110
9/29/20144.044.073.983.982,630,929
9/26/20144.054.124.054.072,352,457
9/25/20144.044.154.004.125,703,714
9/24/20144.084.264.084.173,206,589
9/23/20144.154.244.134.222,977,011
9/22/20144.224.224.054.086,121,874
9/19/20144.184.274.154.266,980,022
9/18/20144.204.294.164.264,205,703
9/17/20144.384.474.294.306,820,618
9/16/20144.404.524.364.454,114,889
9/15/20144.364.454.344.414,867,305
9/12/20144.294.374.264.356,759,972
9/11/20144.224.394.204.399,574,620
9/10/20144.374.414.284.295,435,722
9/9/20144.304.544.284.506,842,979
9/8/20144.484.484.274.336,857,365
9/5/20144.504.514.384.456,260,114
9/4/20144.674.724.494.505,646,841
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center