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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	85,311	85,750	85,750	87,431	84,500	1.98M
February 19, 2026	86,505	84,215	84,215	88,200	81,700	2M
February 18, 2026	83,699	84,371	84,371	84,425	81,080	2.68M
February 17, 2026	85,201	81,645	81,645	85,868	81,645	1.63M
February 16, 2026	85,863	87,354	87,354	87,400	84,478	200,586
February 13, 2026	85,174	86,413	86,413	86,964	83,692	1.76M
February 12, 2026	89,300	90,498	90,498	90,720	89,300	312,030
February 11, 2026	88,805	89,990	89,990	91,212	88,618	670,364
February 10, 2026	87,324	87,869	87,869	88,824	86,350	1.39M
February 09, 2026	88,099	86,767	86,767	88,696	84,674	1.1M
February 06, 2026	81,060	86,560	86,560	87,755	80,177	2M
February 05, 2026	83,000	82,732	82,732	84,990	80,478	1.87M
February 04, 2026	85,892	85,358	85,358	88,155	84,937	2M
February 03, 2026	82,080	83,158	83,158	84,083	81,544	2.73M
February 02, 2026	71,100	79,821	79,821	82,291	70,409	3.43M
January 30, 2026	86,000	84,971	84,971	88,616	83,800	5.34M
January 29, 2026	98,650	93,610	93,610	99,113	91,121	2.85M
January 28, 2026	91,250	93,248	93,248	94,000	90,117	3.25M
January 27, 2026	89,615	86,265	86,265	90,900	86,265	2.28M
January 26, 2026	87,899	92,000	92,000	92,017	87,054	2.04M
January 23, 2026	84,690	85,151	85,151	86,165	83,772	2.13M
January 22, 2026	85,299	82,915	82,915	86,803	82,201	2.8M
January 21, 2026	89,426	87,057	87,057	90,499	87,057	2.81M
January 20, 2026	84,251	86,253	86,253	87,747	83,596	1.94M
January 19, 2026	84,527	83,278	83,278	84,870	82,015	1.12M
January 16, 2026	81,474	81,850	81,852	82,563	80,850	1.99M
January 15, 2026	81,500	81,779	81,779	83,045	80,699	2.69M
January 14, 2026	82,520	82,034	82,034	84,132	81,871	2.31M
January 13, 2026	78,894	81,921	81,921	81,999	78,428	2.28M
January 12, 2026	76,356	78,995	78,995	80,099	76,356	1.57M
January 09, 2026	74,808	74,852	74,852	75,845	73,926	1.2M
January 08, 2026	73,306	73,015	73,015	74,505	72,593	1.07M
January 07, 2026	75,311	73,030	73,030	75,815	72,708	2.13M
January 06, 2026	72,700	75,566	75,566	76,059	72,625	3.23M
January 05, 2026	73,018	73,998	73,998	74,561	72,268	3.43M
January 02, 2026	73,894	71,918	71,919	74,493	71,524	582,409
December 31, 2025	73,101	72,573	72,573	73,387	72,013	435,038
December 30, 2025	73,250	74,248	74,248	75,560	73,200	1.19M
December 29, 2025	77,000	74,030	74,030	77,468	73,584	1.04M
December 24, 2025	76,950	77,188	77,189	77,922	76,908	446,642
December 23, 2025	78,998	77,188	77,189	79,295	76,901	1.03M
December 22, 2025	77,885	78,463	78,463	80,000	77,139	2.04M
December 19, 2025	73,500	74,138	74,137	75,542	71,851	5.85M
December 18, 2025	74,685	74,240	74,240	76,511	73,032	7.77M
December 17, 2025	74,250	74,198	74,198	75,308	73,700	3.31M
December 15, 2025	74,590	74,002	74,002	75,762	73,623	3.49M
December 12, 2025	75,715	76,291	75,812	77,185	75,134	3.2M
December 11, 2025	72,500	73,183	73,183	73,960	71,519	2.59M
December 10, 2025	72,600	72,045	72,045	73,178	71,798	1.22M
December 09, 2025	69,751	71,411	71,411	71,591	69,518	1.38M
December 08, 2025	73,130	70,785	70,785	73,130	70,785	1.25M
December 05, 2025	69,986	73,502	73,502	73,635	69,983	2.91M
December 04, 2025	68,926	69,127	69,127	69,715	68,250	1.75M
December 03, 2025	69,400	70,295	70,295	71,465	69,371	2.05M
December 02, 2025	72,472	71,004	71,004	72,691	70,800	1.43M
December 01, 2025	72,500	73,686	73,686	74,838	71,119	3.42M
November 28, 2025	72,001	71,888	71,888	72,742	70,876	2.83M
November 27, 2025	72,020	70,473	70,475	73,183	70,473	1.35M
November 26, 2025	70,238	71,122	71,121	71,901	70,099	1.65M
November 25, 2025	69,310	69,217	69,217	70,177	67,386	2M

Gold Fields Limited (GFI.JO) JNB