Gold Fields Limited - GFI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	37.79	38.45	38.45	39.32	37.57	3.47M
November 20, 2025	39.86	37.95	37.95	40.73	37.75	4.25M
November 19, 2025	41.43	40.57	40.57	42.03	39.94	4.01M
November 18, 2025	39.96	39.89	39.89	40.55	39.13	3.55M
November 17, 2025	40.22	39.31	39.31	41.27	39.06	3.21M
November 14, 2025	40.11	40.82	40.82	41.36	39.88	2.23M
November 13, 2025	43.38	41.29	41.29	43.38	41.08	3.61M
November 12, 2025	40.97	42.86	42.86	43.56	40.91	5.8M
November 11, 2025	42.47	42.43	42.43	43.01	41.57	3.86M
November 10, 2025	41.06	42.28	42.28	42.59	40.78	4.78M
November 07, 2025	38.65	38.98	38.98	39.45	38.46	4.22M
November 06, 2025	38.61	37.75	37.75	39.32	37.63	3.35M
November 05, 2025	37.89	38.16	38.16	38.65	37.49	4.82M
November 04, 2025	36.17	35.68	35.68	36.55	35.46	5.28M
November 03, 2025	38.14	38	38	38.55	37.61	2.59M
October 31, 2025	39.02	38.41	38.41	39.38	38.39	2.93M
October 30, 2025	38.15	38.78	38.78	39.24	38.03	2.73M
October 29, 2025	39.86	38.24	38.24	39.86	37.73	3.57M
October 28, 2025	36.92	38.53	38.53	38.76	36.8	4.08M
October 27, 2025	37.83	37.53	37.53	38.27	36.37	6.53M
October 24, 2025	40.38	40.3	40.3	41.18	40.08	3.26M
October 23, 2025	40.89	41.2	41.2	41.54	40.26	3.64M
October 22, 2025	37.41	39.6	39.6	39.82	37.17	6.84M
October 21, 2025	39.89	38.69	38.69	40.08	38.34	6.82M
October 20, 2025	43.33	43.76	43.76	44.44	42.71	3.43M

Gold Fields Limited (GFI) NYSE