Gold Fields Limited - GFI.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	51,300	52,694	52,696	53,326	51,300	1.64M
August 18, 2025	53,225	52,797	52,798	53,555	52,324	1.17M
August 15, 2025	52,689	52,827	52,827	53,134	51,700	1.19M
August 14, 2025	53,400	53,074	53,074	54,121	52,560	2.05M
August 13, 2025	55,201	53,913	53,911	55,765	53,788	1.69M
August 12, 2025	55,204	54,988	54,988	56,437	54,836	2M
August 11, 2025	54,600	55,598	55,598	55,776	53,600	2.73M
August 08, 2025	55,929	55,796	55,796	56,583	54,945	2.06M
August 07, 2025	54,380	55,406	55,407	56,404	54,314	2.82M
August 06, 2025	53,761	54,272	54,272	54,500	53,175	2.67M
August 05, 2025	50,600	53,453	53,453	53,454	50,325	3.4M
August 04, 2025	46,500	49,968	49,968	49,969	45,228	5.48M
August 01, 2025	43,532	45,966	45,966	46,100	42,943	3.04M
July 31, 2025	44,656	44,079	44,079	45,008	42,915	4.63M
July 30, 2025	45,000	44,740	44,740	45,501	44,318	1.42M
July 29, 2025	44,499	44,817	44,817	44,974	43,463	1.03M
July 28, 2025	44,213	43,681	43,681	44,402	43,413	1.39M
July 25, 2025	43,697	43,368	43,368	43,819	42,292	1.51M
July 24, 2025	44,498	43,702	43,702	44,498	42,552	1.12M
July 23, 2025	45,499	45,059	45,059	45,937	44,530	1.25M
July 22, 2025	44,902	45,680	45,680	45,866	43,450	1.39M
July 21, 2025	42,957	45,481	45,481	45,725	42,957	1.04M
July 18, 2025	43,399	43,394	43,394	44,740	42,658	1.28M
July 17, 2025	42,500	42,859	42,857	43,095	41,873	1.75M
July 16, 2025	43,480	42,281	42,281	43,718	42,079	1.68M
July 15, 2025	43,738	43,699	43,699	44,160	43,000	1.77M
July 14, 2025	44,046	43,219	43,219	44,046	42,696	1.48M
July 11, 2025	42,401	43,282	43,282	43,487	41,966	1.77M
July 10, 2025	42,700	42,093	42,093	43,315	41,883	809,303
July 09, 2025	41,201	42,507	42,507	42,508	41,052	1.86M
July 08, 2025	44,246	42,080	42,081	45,326	41,931	1.44M
July 07, 2025	43,100	43,233	43,233	43,318	41,986	787,881
July 04, 2025	42,597	43,256	43,256	43,517	42,597	573,383
July 03, 2025	42,790	41,935	41,935	43,256	41,386	1.44M
July 02, 2025	42,499	42,235	42,235	42,499	41,253	1.36M
July 01, 2025	42,617	42,169	42,170	43,498	42,012	1.44M
June 30, 2025	41,209	41,577	41,577	41,916	40,421	1.64M
June 27, 2025	41,502	40,408	40,408	42,048	39,926	3.21M
June 26, 2025	42,218	42,339	42,339	43,323	41,200	1.47M
June 25, 2025	42,491	42,204	42,204	43,494	42,033	586,633
June 24, 2025	42,642	42,033	42,031	42,935	41,123	1.8M
June 23, 2025	44,100	44,703	44,703	44,782	43,158	1.71M
June 20, 2025	44,200	44,008	44,005	44,734	43,314	4.72M
June 19, 2025	43,946	44,700	44,701	45,214	43,151	4.37M
June 18, 2025	43,200	43,998	43,999	44,323	42,501	2.29M
June 17, 2025	42,300	43,510	43,510	44,135	42,008	3.04M
June 13, 2025	45,780	45,151	45,151	45,999	44,899	2.89M
June 12, 2025	43,080	44,576	44,577	45,183	43,080	1.51M
June 11, 2025	43,334	43,007	43,007	44,043	42,409	1.44M
June 10, 2025	43,555	43,369	43,369	44,703	43,369	2.3M
June 09, 2025	43,850	43,729	43,729	44,113	42,899	1.11M
June 06, 2025	46,549	43,830	43,832	46,549	43,819	1.29M
June 05, 2025	44,497	45,881	45,881	46,778	44,188	2.71M
June 04, 2025	44,752	44,697	44,697	45,530	44,150	1.47M
June 03, 2025	44,005	44,063	44,063	44,647	43,578	2.76M
June 02, 2025	42,000	44,926	44,926	44,926	41,673	2.43M
May 30, 2025	41,400	40,536	40,534	41,756	40,344	5.05M
May 29, 2025	40,399	41,193	41,193	41,766	40,066	2.69M
May 28, 2025	40,320	40,661	40,661	40,896	39,551	1.67M
May 27, 2025	38,000	39,771	39,771	39,771	37,693	1.96M

Gold Fields Limited (GFI.JO) JNB