$4.88 -0.17 (%) Gold Fields Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Sep. 29, 2016 | 02:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GFI historical data

Date Open High Low Close Volume
9/28/20164.935.064.795.046,096,123
9/27/20164.894.984.854.903,351,437
9/26/20165.025.134.924.933,799,082
9/23/20165.045.074.924.945,003,839
9/22/20165.285.334.894.986,120,411
9/21/20164.885.214.885.187,708,633
9/20/20164.844.864.704.753,836,230
9/19/20164.894.914.824.862,973,054
9/16/20164.814.914.694.798,879,352
9/15/20164.925.014.774.914,567,699
9/14/20165.005.154.964.994,439,217
9/13/20165.125.154.844.905,567,058
9/12/20164.965.254.925.2110,053,319
9/9/20165.375.395.035.067,891,062
9/8/20165.665.755.395.407,494,304
9/7/20165.655.665.455.615,061,575
9/6/20165.465.735.465.655,170,029
9/2/20165.465.555.325.526,888,406
9/1/20165.035.415.005.339,219,294
8/31/20165.125.175.035.036,864,774
8/30/20165.495.505.115.169,124,804
8/29/20165.665.695.535.555,867,964
8/26/20165.906.085.735.807,273,988
8/25/20165.705.975.665.764,839,774
8/24/20165.955.985.635.674,762,163
8/23/20166.116.176.006.014,711,812
8/22/20166.196.246.136.193,180,150
8/19/20166.296.426.216.374,317,112
8/18/20166.356.496.356.423,716,407
8/17/20166.316.356.076.245,760,774
8/16/20166.366.426.286.323,471,609
8/15/20166.406.506.326.352,514,262
8/12/20166.506.566.316.383,473,883
8/11/20166.486.606.416.416,487,281
8/10/20166.586.596.416.453,935,873
8/9/20166.256.396.226.353,036,652
8/8/20166.146.286.086.224,725,218
8/5/20166.316.346.096.147,457,918
8/4/20166.366.516.356.433,625,993
8/3/20166.266.336.106.184,796,357
8/2/20166.496.566.386.395,098,984
8/1/20166.256.506.166.455,937,843
7/29/20166.266.336.166.215,764,304
7/28/20166.256.316.096.235,079,701
7/27/20165.986.305.856.206,968,750
7/26/20165.775.895.695.814,870,033
7/25/20165.785.805.425.476,575,682
7/22/20165.875.965.835.883,873,727
7/21/20165.665.995.665.945,518,874
7/20/20165.895.935.535.579,034,601
7/19/20166.036.055.875.884,310,257
7/18/20165.905.975.805.935,520,711
7/15/20165.865.995.835.904,860,499
7/14/20165.815.975.775.857,544,339
7/13/20165.866.135.826.096,360,516
7/12/20165.705.855.635.645,510,646
7/11/20165.625.875.625.766,022,713
7/8/20165.465.735.405.666,099,105
7/7/20165.475.485.325.345,960,310
7/6/20165.495.565.395.486,191,106
7/5/20165.365.375.175.275,489,379
7/1/20165.135.255.115.184,348,179
6/30/20164.884.954.844.904,470,077
6/29/20164.684.964.624.918,142,850
6/28/20164.534.614.424.434,558,536
6/27/20164.684.704.484.637,827,748
6/24/20164.774.804.534.646,896,703
6/23/20164.204.324.134.245,033,210
6/22/20164.174.344.104.345,873,592
6/21/20164.134.164.074.083,694,172
6/20/20164.134.294.064.265,768,389
6/17/20164.254.434.194.3132,725,193
6/16/20164.584.744.254.2512,918,925
6/15/20164.184.504.124.459,175,915
6/14/20164.274.314.114.195,828,129
6/13/20164.464.494.144.227,481,977
6/10/20164.534.594.344.384,555,951
6/9/20164.344.494.314.476,181,300
6/8/20164.304.454.294.416,618,269
6/7/20164.134.214.074.104,117,806
6/6/20164.144.194.044.125,096,141
6/3/20164.024.234.024.219,836,648
6/2/20163.623.793.603.724,596,257
6/1/20163.603.723.603.695,803,490
5/31/20163.503.623.473.526,516,807
5/27/20163.593.663.483.505,085,115
5/26/20163.693.693.563.585,327,709
5/25/20163.613.643.453.6011,943,061
5/24/20163.893.953.673.707,058,064
5/23/20163.954.093.923.984,527,061
5/20/20164.064.083.904.034,917,944
5/19/20163.814.103.784.086,231,968
5/18/20164.184.303.883.887,193,963
5/17/20164.204.344.184.314,495,142
5/16/20164.384.444.274.354,487,735
5/13/20164.244.314.184.244,849,081
5/12/20164.384.424.144.144,971,038
5/11/20164.344.474.184.365,367,460
5/10/20164.094.294.044.284,588,898
5/9/20164.394.394.134.136,423,870
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center