$3.09 +0.37 (%) Gold Fields Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Aug. 27, 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
8/27/20152.703.112.673.096,047,185
8/26/20152.822.902.722.724,607,416
8/25/20153.363.412.802.828,124,752
8/24/20153.523.603.193.198,529,576
8/21/20153.763.863.473.5510,840,116
8/20/20153.253.623.203.5511,915,055
8/19/20152.873.072.823.055,827,944
8/18/20152.762.842.722.783,346,684
8/17/20152.752.832.702.794,148,128
8/14/20152.752.782.622.652,049,342
8/13/20152.872.912.612.707,615,536
8/12/20152.873.052.853.045,915,755
8/11/20152.672.792.622.784,327,211
8/10/20152.592.672.482.653,681,381
8/7/20152.532.642.462.484,131,377
8/6/20152.472.542.442.463,779,240
8/5/20152.552.572.422.423,030,986
8/4/20152.562.592.492.522,864,376
8/3/20152.582.612.482.534,703,087
7/31/20152.722.772.652.764,189,301
7/30/20152.692.732.582.604,118,709
7/29/20152.752.852.702.793,458,060
7/28/20152.802.872.712.754,683,502
7/27/20152.843.052.812.885,428,514
7/24/20152.772.962.692.926,274,455
7/23/20152.992.992.762.816,011,042
7/22/20152.862.992.822.954,605,154
7/21/20152.903.012.842.884,970,792
7/20/20152.822.922.712.847,025,421
7/17/20153.073.093.013.085,377,066
7/16/20153.133.183.093.102,102,097
7/15/20153.163.243.113.123,018,983
7/14/20153.133.203.123.122,432,124
7/13/20153.113.273.103.124,632,856
7/10/20153.153.183.023.075,344,540
7/9/20153.153.163.023.156,211,619
7/8/20153.203.253.063.073,889,108
7/7/20153.233.333.163.166,970,172
7/6/20153.153.263.133.255,050,926
7/2/20153.063.163.043.153,663,648
7/1/20153.183.203.003.004,781,888
6/30/20153.213.303.183.235,598,283
6/29/20153.293.373.203.215,015,926
6/26/20153.183.313.183.264,241,650
6/25/20153.173.203.153.171,849,403
6/24/20153.133.233.133.175,214,305
6/23/20153.143.193.103.123,802,956
6/22/20153.113.213.103.193,309,012
6/19/20153.203.313.143.1512,913,800
6/18/20153.283.303.173.206,134,518
6/17/20153.053.183.013.184,703,733
6/16/20153.123.153.053.074,263,450
6/15/20153.163.203.113.144,828,116
6/12/20153.213.253.153.162,683,252
6/11/20153.263.263.203.211,869,314
6/10/20153.343.353.253.274,233,944
6/9/20153.313.333.203.233,594,801
6/8/20153.253.253.123.242,306,116
6/5/20153.143.213.123.193,781,400
6/4/20153.293.333.243.273,460,173
6/3/20153.493.503.383.384,643,214
6/2/20153.393.563.383.554,469,055
6/1/20153.453.493.303.322,814,079
5/29/20153.463.493.413.411,973,714
5/28/20153.323.463.313.462,711,406
5/27/20153.343.403.303.344,041,552
5/26/20153.363.433.323.364,307,145
5/22/20153.553.573.443.463,032,013
5/21/20153.563.593.523.542,810,355
5/20/20153.573.633.553.584,890,205
5/19/20153.653.693.613.625,446,083
5/18/20153.833.903.763.822,804,554
5/15/20153.753.943.753.844,116,359
5/14/20153.843.883.793.865,209,028
5/13/20153.813.953.763.867,721,929
5/12/20153.583.673.543.664,541,682
5/11/20153.563.703.543.684,824,521
5/8/20153.683.753.623.715,732,841
5/7/20153.773.913.553.7112,030,086
5/6/20154.314.344.114.123,827,357
5/5/20154.564.584.364.402,943,875
5/4/20154.424.494.344.411,884,571
5/1/20154.554.554.354.413,146,724
4/30/20154.444.604.354.574,229,177
4/29/20154.554.684.424.624,537,202
4/28/20154.474.544.434.494,801,569
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!