$4.05 +0.07 (%) Gold Fields Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Feb. 10, 2016 | 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
2/10/20164.004.073.744.057,809,634
2/9/20164.214.283.963.987,430,904
2/8/20164.234.284.134.157,001,568
2/5/20163.784.173.694.176,057,679
2/4/20163.984.083.843.899,875,631
2/3/20163.483.863.473.8111,238,757
2/2/20163.473.633.403.515,499,739
2/1/20163.423.643.413.585,688,526
1/29/20163.263.403.193.407,301,393
1/28/20163.413.413.263.266,854,053
1/27/20163.473.563.443.534,211,009
1/26/20163.403.553.403.487,727,152
1/25/20163.073.233.043.235,352,543
1/22/20162.973.002.832.906,756,180
1/21/20163.033.082.883.075,244,300
1/20/20163.063.182.953.137,001,856
1/19/20163.153.152.902.935,057,526
1/15/20163.233.233.013.144,676,308
1/14/20163.073.092.893.004,928,394
1/13/20163.093.122.993.115,088,294
1/12/20163.103.233.073.175,610,540
1/11/20163.213.273.133.165,388,456
1/8/20163.023.152.983.105,213,588
1/7/20163.133.233.033.126,607,507
1/6/20162.913.012.913.003,933,465
1/5/20162.892.972.832.863,269,995
1/4/20162.733.012.722.906,361,472
12/31/20152.722.772.712.771,324,081
12/30/20152.692.772.672.761,902,135
12/29/20152.792.822.722.801,954,110
12/28/20152.762.782.682.701,916,274
12/24/20152.892.932.892.93894,658
12/23/20152.802.892.802.862,705,367
12/22/20152.712.852.702.802,947,077
12/21/20152.782.852.732.753,568,746
12/18/20152.622.732.612.656,233,682
12/17/20152.642.712.592.644,269,570
12/16/20152.652.832.632.818,338,853
12/15/20152.652.722.592.606,847,770
12/14/20152.722.732.602.636,149,407
12/11/20152.772.842.722.747,391,823
12/10/20152.582.802.582.6510,928,437
12/9/20152.582.602.472.555,917,499
12/8/20152.522.582.482.514,255,162
12/7/20152.522.582.472.494,328,348
12/4/20152.462.572.422.5219,030,822
12/3/20152.452.512.422.462,639,997
12/2/20152.492.512.392.413,081,341
12/1/20152.462.612.412.554,868,934
11/30/20152.482.562.482.533,009,644
11/27/20152.382.522.372.421,706,720
11/25/20152.442.492.402.442,319,192
11/24/20152.502.562.472.533,534,769
11/23/20152.442.452.362.372,592,469
11/20/20152.582.592.422.505,403,988
11/19/20152.632.652.492.569,721,257
11/18/20152.122.222.042.173,962,263
11/17/20152.202.232.062.084,205,701
11/16/20152.312.332.222.253,869,521
11/13/20152.282.342.282.301,617,967
11/12/20152.302.412.272.362,723,991
11/11/20152.342.392.332.351,986,385
11/10/20152.362.452.332.372,460,157
11/9/20152.392.432.312.425,015,282
11/6/20152.422.522.372.425,165,943
11/5/20152.572.622.472.499,190,577
11/4/20152.672.712.512.533,702,906
11/3/20152.652.722.602.664,277,618
11/2/20152.622.682.532.623,951,271
10/30/20152.582.662.532.534,188,711
10/29/20152.672.712.522.534,900,362
10/28/20152.882.922.612.677,093,135
10/27/20152.772.872.762.832,162,827
10/26/20152.892.912.782.782,668,685
10/23/20152.832.942.742.894,290,116
10/22/20152.752.832.732.792,443,635
10/21/20152.882.882.702.723,765,673
10/20/20152.812.942.812.8910,167,711
10/19/20152.912.952.762.786,711,581
10/16/20153.063.112.922.936,673,625
10/15/20153.073.133.033.0516,016,252
10/14/20153.063.122.993.0815,146,568
10/13/20152.893.032.852.923,947,794
10/12/20153.053.092.912.9612,597,031
10/9/20152.983.022.953.0111,452,682
10/8/20152.922.992.842.8513,831,895
10/7/20152.942.962.872.926,944,066
10/6/20152.952.982.812.9410,271,982
10/5/20152.852.932.792.9011,235,501
10/2/20152.652.852.642.844,476,233
10/1/20152.672.742.532.564,735,083
9/30/20152.492.702.492.664,981,462
9/29/20152.552.622.522.532,768,954
9/28/20152.592.592.462.524,418,579
9/25/20152.682.752.672.693,462,385
9/24/20152.562.702.552.694,991,437
9/23/20152.622.622.472.502,404,221
9/22/20152.652.672.522.534,641,401
9/21/20152.812.822.672.684,827,179
9/18/20152.822.902.792.8717,957,674
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center