$3.16 0.00 (%) Gold Fields Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GFI historical data

Date Open High Low Close Volume
12/2/20163.103.223.073.164,912,461
12/1/20163.033.202.963.097,003,255
11/30/20163.173.243.043.078,661,118
11/29/20163.143.253.133.213,944,827
11/28/20163.143.303.133.306,124,710
11/25/20163.123.173.073.082,473,445
11/23/20163.013.122.933.0510,181,402
11/22/20163.203.233.043.136,418,919
11/21/20163.313.353.183.224,511,401
11/18/20163.293.323.203.246,749,703
11/17/20163.413.443.203.289,475,563
11/16/20163.503.503.293.3310,007,783
11/15/20163.423.613.383.575,612,045
11/14/20163.383.703.303.526,766,311
11/11/20163.693.693.363.399,988,788
11/10/20164.024.023.703.748,970,507
11/9/20164.474.473.994.106,853,963
11/8/20164.074.173.903.995,268,820
11/7/20164.064.144.034.093,560,278
11/4/20164.204.224.064.175,630,211
11/3/20164.164.314.154.214,709,804
11/2/20164.404.454.104.148,160,143
11/1/20164.274.434.274.335,094,011
10/31/20164.074.154.034.153,654,475
10/28/20164.014.143.934.054,712,024
10/27/20164.134.173.974.034,740,945
10/26/20164.204.224.034.083,238,309
10/25/20164.174.294.114.224,301,933
10/24/20164.374.384.014.075,278,591
10/21/20164.394.394.284.343,421,758
10/20/20164.384.414.294.334,160,003
10/19/20164.474.504.324.385,761,260
10/18/20164.324.454.234.436,984,436
10/17/20164.064.194.064.153,603,533
10/14/20164.154.214.004.014,599,251
10/13/20164.144.444.084.226,603,170
10/12/20164.024.123.994.064,919,921
10/11/20164.094.144.004.035,752,510
10/10/20164.284.294.204.235,476,653
10/7/20164.314.404.164.258,096,854
10/6/20164.274.344.184.265,923,654
10/5/20164.444.514.264.485,898,859
10/4/20164.644.664.414.418,622,979
10/3/20164.834.874.764.803,752,978
9/30/20164.964.984.814.854,394,570
9/29/20164.844.924.744.895,677,756
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center