Gold Fields Limited - GFI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53.1	54.09	54.09	54.36	51.68	2.53M
February 19, 2026	51.34	52.84	52.84	53.03	50.5	1.97M
February 18, 2026	52.01	52.31	52.31	53	51.62	2.44M
February 17, 2026	52	51.47	51.47	52.22	50.5	3.35M
February 13, 2026	53.61	54.6	54.6	55.1	53.29	2.53M
February 12, 2026	56.63	52.15	52.15	57.6	52.11	4.33M
February 11, 2026	56.96	57.27	57.27	57.52	55.41	2.56M
February 10, 2026	55.56	55.84	55.84	56.16	54.57	2.64M
February 09, 2026	53.59	55.95	55.95	56.28	53.56	2.41M
February 06, 2026	53.35	53.51	53.51	54.57	52.99	3.4M
February 05, 2026	50.5	50.05	50.05	52.25	49.89	2.97M
February 04, 2026	54.44	52.54	52.54	54.76	50.23	4.34M
February 03, 2026	52.32	52.49	52.49	53.56	50.78	4.82M
February 02, 2026	50.69	49.95	49.95	51.5	48.33	3.58M
January 30, 2026	53.19	50.12	50.12	55.5	48.8	6.6M
January 29, 2026	59.64	58.61	58.61	60.93	56.45	10.93M
January 28, 2026	58.3	61.52	61.52	61.6	57.27	5.81M
January 27, 2026	54.63	56.45	56.45	56.55	52.96	3.46M
January 26, 2026	56.36	54.68	54.68	58.09	54.56	4.4M
January 23, 2026	52.66	53.22	53.22	53.89	52.06	2.86M
January 22, 2026	50.97	52.21	52.21	52.7	50.52	3.2M
January 21, 2026	55.39	51.3	51.3	55.39	50.81	4.41M
January 20, 2026	53.3	52.89	52.89	53.31	51.76	4.45M
January 16, 2026	49.81	49.41	49.41	49.98	48.17	3.01M
January 15, 2026	49.8	49.84	49.84	50.51	49.27	3.54M
January 14, 2026	50.88	49.8	49.8	50.96	48.78	2.44M
January 13, 2026	49.64	49.55	49.55	50.38	49.17	2.54M
January 12, 2026	47.77	48.54	48.54	49.6	47.43	3.51M
January 09, 2026	45.68	45.69	45.69	46.51	45.08	2.11M
January 08, 2026	44.46	45.56	45.56	45.64	44.27	1.88M
January 07, 2026	45.25	45.72	45.72	45.81	44.07	2.66M
January 06, 2026	46.02	47.22	47.22	47.39	45.85	2.88M
January 05, 2026	44.5	44.43	44.43	45.71	44.43	2.89M
January 02, 2026	44.29	43.56	43.56	44.31	42.1	1.36M
December 31, 2025	43.82	43.66	43.66	44.68	43.48	1.42M
December 30, 2025	45.24	44.13	44.13	45.41	44.05	2.05M
December 29, 2025	44.8	43.6	43.6	45	43.06	2.98M
December 26, 2025	46.5	46.56	46.56	46.88	45.52	1.17M
December 24, 2025	46.45	46.01	46.01	46.64	44.95	886,200
December 23, 2025	46.66	46.17	46.17	46.74	45.63	3.23M
December 22, 2025	46.52	47.02	47.02	47.6	46.41	2.72M
December 19, 2025	44.15	45.16	45.16	45.9	44.12	3.66M
December 18, 2025	44.14	44.17	44.17	45.42	43.88	3.11M
December 17, 2025	44.44	44.61	44.61	45.05	43.83	2.12M
December 16, 2025	44.14	43.79	43.79	45.2	43.21	2.93M
December 15, 2025	44.41	43.94	43.94	44.62	43.1	3.34M
December 12, 2025	45.73	43.49	43.49	45.81	42.72	4.53M
December 11, 2025	42.96	45.1	45.1	45.7	42.82	3.27M
December 10, 2025	42.62	43.04	43.04	43.66	41.7	3.68M
December 09, 2025	41.36	43.09	43.09	43.14	41.27	1.74M
December 08, 2025	42.33	41.17	41.17	42.35	41.08	3.12M
December 05, 2025	42.8	42.21	42.21	44.32	41.9	2.91M
December 04, 2025	40.73	41.62	41.62	41.7	40.69	1.64M
December 03, 2025	41.75	40.84	40.84	42	40.84	1.63M
December 02, 2025	41.9	41.38	41.38	42.22	40.22	2.56M
December 01, 2025	43.42	42.71	42.71	43.48	42.39	3.53M
November 28, 2025	42.38	42.89	42.89	42.89	41.61	4.26M
November 26, 2025	41.44	43.22	43.22	43.24	41.44	2.32M
November 25, 2025	40.37	40.71	40.71	41.08	39.78	2.36M
November 24, 2025	38.3	40.59	40.59	40.65	38.15	3.64M

Gold Fields Limited (GFI) NYSE