$4.47 +0.15 (%) Gold Fields Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Apr. 28, 2015 | 11:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GFI historical data

Date Open High Low Close Volume
4/27/20154.154.354.144.323,319,551
4/24/20154.244.274.094.103,842,901
4/23/20154.284.344.234.293,485,426
4/22/20154.424.434.194.193,544,420
4/21/20154.254.434.234.413,497,844
4/20/20154.104.304.094.244,612,519
4/17/20154.074.144.004.023,947,129
4/16/20154.324.334.014.026,740,730
4/15/20154.354.424.304.374,337,398
4/14/20154.314.424.234.292,510,789
4/13/20154.244.334.234.281,563,314
4/10/20154.244.294.164.292,891,357
4/9/20154.014.083.984.032,630,344
4/8/20154.234.264.064.093,149,423
4/7/20154.424.434.214.222,496,103
4/6/20154.354.484.314.472,374,706
4/2/20154.274.324.154.232,662,472
4/1/20154.034.304.014.253,996,556
3/31/20154.204.284.014.014,263,624
3/30/20154.244.334.154.152,580,369
3/27/20154.324.504.264.374,976,861
3/26/20154.534.534.314.384,009,538
3/25/20154.464.484.394.392,953,780
3/24/20154.474.504.314.383,368,037
3/23/20154.364.444.334.394,093,438
3/20/20154.214.454.254.3612,347,989
3/19/20154.224.274.164.214,627,024
3/18/20153.834.213.834.164,747,460
3/17/20153.743.913.683.824,432,963
3/16/20153.743.783.643.742,639,856
3/13/20153.793.793.653.692,610,655
3/12/20153.853.933.763.813,847,118
3/11/20153.743.883.693.864,563,288
3/10/20153.673.823.653.714,338,212
3/9/20153.783.823.633.663,683,471
3/6/20154.064.083.773.835,054,814
3/5/20154.204.284.174.192,085,710
3/4/20154.234.264.174.202,357,963
3/3/20154.314.374.224.233,681,800
3/2/20154.594.604.294.345,606,948
2/27/20154.654.714.614.654,618,362
2/26/20154.634.704.584.615,504,917
2/25/20154.424.484.394.413,639,624
2/24/20154.324.424.304.343,470,754
2/23/20154.244.394.234.364,310,803
2/20/20154.394.434.254.264,999,148
2/19/20154.484.524.264.294,694,525
2/18/20154.434.494.294.464,858,207
2/17/20154.644.654.384.396,181,027
2/13/20154.975.004.784.836,039,240
2/12/20155.155.254.925.0411,985,584
2/11/20155.545.635.465.473,637,521
2/10/20155.575.615.515.513,521,773
2/9/20155.625.755.605.653,590,787
2/6/20155.635.825.565.587,471,894
2/5/20155.755.875.705.834,457,205
2/4/20155.815.935.745.883,829,665
2/3/20155.835.925.715.745,333,271
2/2/20155.786.015.745.975,337,575
1/30/20155.605.905.555.908,836,084
1/29/20155.475.705.445.675,928,526
1/28/20155.615.805.575.645,755,136
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center