Gold Fields Limited (GFI) NYSE

44.61

-0.167(-0.37%)

Updated at May 14 11:21AM

Currency In USD

GFI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	44.13	44.78	44.78	44.78	43.64	2.75M
May 12, 2026	44.38	45.32	45.32	45.74	43.43	2.3M
May 11, 2026	45.15	46.14	46.14	46.41	45.02	2.73M
May 08, 2026	44.17	44.86	44.86	45.29	44.17	2.7M
May 07, 2026	47.17	44.92	44.92	47.34	44.78	3.5M
May 06, 2026	45.11	46.2	46.2	46.86	44.92	4.46M
May 05, 2026	43.04	41.75	41.75	43.29	41.71	2.38M
May 04, 2026	42.13	41.79	41.79	42.76	41.62	2.29M
May 01, 2026	42.15	42.08	42.08	42.8	41.84	2M
April 30, 2026	42.91	42.48	42.48	42.99	42.15	2.99M
April 29, 2026	41.89	41.49	41.49	42.33	41.27	3.8M
April 28, 2026	43.35	43.34	43.34	43.75	42.6	3.06M
April 27, 2026	45.21	44.99	44.99	45.29	44.48	1.52M
April 24, 2026	45.07	45.74	45.74	46.11	44.45	2.19M
April 23, 2026	44.28	43.96	43.96	44.82	43.14	3.3M
April 22, 2026	45.94	45.49	45.49	46.56	45.32	2.55M
April 21, 2026	47.46	45.57	45.57	47.8	45.48	3.35M
April 20, 2026	49.02	48.78	48.78	49.47	48.46	2.23M
April 17, 2026	48.77	49.96	49.96	51.21	48.66	4.31M
April 16, 2026	48.03	47.14	47.14	48.39	47.06	2.29M
April 15, 2026	49.28	47.39	47.39	49.4	47.38	3.13M
April 14, 2026	49.59	50.12	50.12	50.45	49.32	3.17M
April 13, 2026	48.54	48.96	48.96	49.31	48.3	1.67M
April 10, 2026	48.9	49.34	49.34	49.77	48.74	2.26M
April 09, 2026	48.55	48.83	48.83	49.34	48.03	2.28M
April 08, 2026	52.77	48.67	48.67	52.97	48.09	4.65M
April 07, 2026	46.48	46.12	46.12	46.53	44.81	3.26M
April 06, 2026	47.36	46.68	46.68	47.94	46.62	1.57M
April 02, 2026	45.07	47.58	47.58	47.97	45.07	2.88M
April 01, 2026	47.7	48.13	48.13	49.54	47.01	5.29M
March 31, 2026	44.04	45.4	45.4	45.84	43.92	4.61M
March 30, 2026	43.25	42.3	42.3	43.56	41.79	3.22M
March 27, 2026	40.26	42.34	42.34	42.65	40.26	3.72M
March 26, 2026	41.05	40.5	40.5	42.54	40.17	3.75M
March 25, 2026	43.37	42.27	42.27	43.37	41.8	3.02M
March 24, 2026	39.68	40.66	40.66	41.32	39.66	3.18M
March 23, 2026	38.88	40.89	40.89	41.18	38.83	5.43M
March 20, 2026	40.8	39.07	39.07	40.83	38.67	6.68M
March 19, 2026	38.5	40.75	40.75	41	38.38	5.16M
March 18, 2026	42.74	42.72	42.77	43.61	42.32	4.42M
March 17, 2026	47.22	46.41	46.41	47.55	46.12	2.16M
March 16, 2026	46.54	47.34	47.34	47.83	46.01	3.67M
March 13, 2026	48.21	45.54	45.54	48.35	45.37	5.12M
March 12, 2026	51.87	50.95	49.86	51.87	50.21	3.72M
March 11, 2026	50.04	50.59	49.51	50.77	49.07	3.41M
March 10, 2026	52.91	52.13	51.01	53.26	52.02	3.19M
March 09, 2026	50.36	52.13	51.01	52.3	49.32	3.64M
March 06, 2026	47.88	50.44	49.36	50.59	47.69	3.89M
March 05, 2026	49.85	50.1	49.03	50.14	48.36	4.65M
March 04, 2026	51.89	51.05	49.98	51.89	50.34	2.38M
March 03, 2026	51.67	51.21	50.11	52.24	49.28	4.8M
March 02, 2026	58.21	57.92	56.68	58.85	55.36	3.24M
February 27, 2026	58.46	58.84	57.58	59.12	58.07	2.5M
February 26, 2026	56.98	58.52	57.27	58.61	55.75	2.47M
February 25, 2026	58.69	58.18	56.93	59.36	57.82	2.68M
February 24, 2026	54.95	56.91	55.69	57.13	54.6	2.8M
February 23, 2026	55.41	56.98	55.76	57.05	55.26	2.7M
February 20, 2026	53.1	54.09	52.93	54.36	51.68	2.53M
February 19, 2026	51.34	52.84	51.71	53.03	50.5	1.97M
February 18, 2026	52.01	52.31	51.13	53	51.62	2.44M