Gold Fields Limited (GFI)
NYSE: GFI
· Real-Time Price · USD
29.76
-0.48 (-1.59%)
At close: Aug 14, 2025, 3:59 PM
29.52
-0.81%
Pre-market: Aug 15, 2025, 04:30 AM EDT
GFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 30.00 | 30.47 | 29.62 | 29.75 | 29.75 | -1.62% | 2,479,099 |
| Aug 13, 2025 | 31.17 | 31.30 | 30.04 | 30.24 | 30.24 | -3.60% | 3,740,043 |
| Aug 12, 2025 | 31.52 | 31.65 | 30.98 | 31.37 | 31.37 | 0.80% | 2,591,222 |
| Aug 11, 2025 | 30.55 | 31.39 | 30.46 | 31.12 | 31.12 | -0.54% | 2,696,700 |
| Aug 8, 2025 | 31.38 | 31.57 | 30.82 | 31.29 | 31.29 | 0.51% | 2,585,200 |
| Aug 7, 2025 | 31.56 | 31.77 | 30.99 | 31.13 | 31.13 | 1.17% | 3,734,118 |
| Aug 6, 2025 | 30.13 | 30.80 | 30.13 | 30.77 | 30.77 | 1.99% | 4,205,049 |
| Aug 5, 2025 | 28.58 | 30.47 | 28.37 | 30.17 | 30.17 | 6.61% | 5,999,031 |
| Aug 4, 2025 | 26.65 | 28.38 | 26.20 | 28.30 | 28.30 | 10.59% | 6,145,800 |
| Aug 1, 2025 | 25.31 | 25.74 | 24.78 | 25.59 | 25.59 | 5.05% | 3,741,000 |
| Jul 31, 2025 | 24.36 | 24.52 | 24.11 | 24.36 | 24.36 | -0.41% | 1,787,638 |
| Jul 30, 2025 | 24.90 | 25.18 | 24.27 | 24.46 | 24.46 | -3.40% | 2,560,724 |
| Jul 29, 2025 | 24.65 | 25.33 | 24.50 | 25.32 | 25.32 | 2.84% | 1,900,737 |
| Jul 28, 2025 | 24.77 | 24.78 | 24.29 | 24.62 | 24.62 | -0.24% | 2,228,445 |
| Jul 25, 2025 | 23.90 | 24.80 | 23.86 | 24.68 | 24.68 | 0.12% | 3,941,300 |
| Jul 24, 2025 | 24.51 | 24.88 | 24.10 | 24.65 | 24.65 | -2.03% | 1,814,900 |
| Jul 23, 2025 | 25.50 | 25.65 | 25.06 | 25.16 | 25.16 | -2.44% | 2,492,636 |
| Jul 22, 2025 | 25.61 | 26.07 | 25.37 | 25.79 | 25.79 | 1.38% | 2,503,825 |
| Jul 21, 2025 | 24.90 | 25.79 | 24.88 | 25.44 | 25.44 | 5.04% | 2,907,018 |
| Jul 18, 2025 | 24.74 | 24.74 | 24.08 | 24.22 | 24.22 | 1.00% | 2,483,300 |