$3.67 +0.06 (%) Gold Fields Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 24, 2014 | 11:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GFI historical data

Date Open High Low Close Volume
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
9/3/20144.784.854.644.675,584,990
9/2/20144.704.834.694.7320,237,126
8/29/20144.684.944.664.846,545,795
8/28/20144.594.674.594.633,300,280
8/27/20144.514.564.464.484,937,031
8/26/20144.324.484.304.465,404,959
8/25/20144.244.274.224.252,202,584
8/22/20144.214.274.194.253,094,909
8/21/20144.184.234.114.163,548,686
8/20/20144.174.304.154.234,371,597
8/19/20144.204.214.094.112,056,446
8/18/20144.114.234.114.194,510,567
8/15/20144.144.204.114.166,073,077
8/14/20144.184.284.174.2117,099,910
8/13/20144.134.234.114.1816,388,820
8/12/20144.194.284.114.1115,770,146
8/11/20144.064.194.044.174,086,961
8/8/20144.014.133.994.135,010,859
8/7/20144.014.043.934.041,636,324
8/6/20144.044.094.004.043,274,608
8/5/20144.014.063.914.052,188,860
8/4/20143.954.073.904.054,639,746
8/1/20143.943.993.893.982,309,560
7/31/20143.933.963.883.942,333,957
7/30/20144.004.063.974.011,987,466
7/29/20144.094.093.984.041,504,178
7/28/20144.024.104.024.074,069,933
7/25/20143.844.093.834.045,452,563
7/24/20143.863.873.753.772,304,419
7/23/20143.913.983.863.861,934,956
7/22/20143.913.943.863.861,739,858
7/21/20143.963.983.873.951,837,064
7/18/20143.933.993.893.992,181,312
7/17/20143.884.003.823.983,169,427
7/16/20143.823.893.813.822,914,105
7/15/20143.913.933.783.805,681,713
7/14/20143.903.943.823.852,651,436
7/11/20143.974.093.964.053,421,052
7/10/20144.064.093.974.029,633,170
7/9/20143.854.043.854.034,519,260
7/8/20143.693.853.673.854,285,636
7/7/20143.683.713.623.622,489,950
7/3/20143.683.693.623.672,158,809
7/2/20143.683.793.683.704,616,149
7/1/20143.723.773.663.673,829,126
6/30/20143.573.743.543.725,375,508
6/27/20143.633.643.553.603,333,528
6/26/20143.633.663.533.603,504,102
6/25/20143.643.693.623.655,012,883
6/24/20143.793.803.583.595,110,051
6/23/20143.753.803.703.754,482,790
6/20/20143.813.853.683.764,714,162
6/19/20143.703.843.673.847,177,345
6/18/20143.613.653.533.652,936,928
6/17/20143.543.593.523.581,835,658
6/16/20143.623.643.533.542,327,757
6/13/20143.593.643.553.622,671,824
6/12/20143.583.633.563.613,773,529
6/11/20143.643.673.563.641,822,216
6/10/20143.623.673.623.641,762,209
6/9/20143.573.643.553.571,032,277
6/6/20143.543.593.513.591,124,862
6/5/20143.503.563.483.531,792,303
6/4/20143.503.553.473.471,576,781
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center