Gold Fields Ltd ADR (GFI) Historical Stock Data
14.50 ↑0.37 (2.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GFI is down -0.19% a day on average. There have been 9 days where Gold Fields Ltd ADR closed green and 21 days where GFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 14.24 | 14.50 | ↑$0.26 (1.83%) | 14.17 | 14.53 | 2.39M |
| 2024-12-02 | 14.28 | 14.13 | ↓$0.15 (-1.05%) | 14.11 | 14.37 | 1.93M |
| 2024-11-29 | 14.28 | 14.49 | ↑$0.21 (1.47%) | 14.13 | 14.55 | 2M |
| 2024-11-27 | 14.67 | 14.56 | ↓$0.11 (-0.75%) | 14.40 | 14.78 | 2.42M |
| 2024-11-26 | 14.64 | 14.71 | ↑$0.07 (0.48%) | 14.49 | 14.74 | 1.61M |
| 2024-11-25 | 14.78 | 14.73 | ↓$0.05 (-0.34%) | 14.54 | 14.85 | 2.82M |
| 2024-11-22 | 15.45 | 15.24 | ↓$0.21 (-1.36%) | 15.17 | 15.51 | 2.42M |
| 2024-11-21 | 15.23 | 15.07 | ↓$0.16 (-1.05%) | 14.86 | 15.24 | 2.41M |
| 2024-11-20 | 14.95 | 14.94 | ↓$0.01 (-0.07%) | 14.72 | 15.06 | 2.45M |
| 2024-11-19 | 15.04 | 14.99 | ↓$0.05 (-0.33%) | 14.66 | 15.07 | 3.72M |
| 2024-11-18 | 14.46 | 14.54 | ↑$0.08 (0.55%) | 14.32 | 14.55 | 3.04M |
| 2024-11-15 | 13.70 | 13.66 | ↓$0.04 (-0.29%) | 13.57 | 13.85 | 3.10M |
| 2024-11-14 | 13.25 | 13.72 | ↑$0.47 (3.55%) | 13.22 | 13.89 | 4.40M |
| 2024-11-13 | 13.97 | 13.68 | ↓$0.29 (-2.08%) | 13.68 | 14.05 | 3.54M |
| 2024-11-12 | 13.69 | 14.02 | ↑$0.33 (2.41%) | 13.66 | 14.05 | 5.41M |
| 2024-11-11 | 14.81 | 14.47 | ↓$0.34 (-2.30%) | 14.30 | 14.97 | 4.10M |
| 2024-11-08 | 16.01 | 15.80 | ↓$0.21 (-1.31%) | 15.51 | 16.05 | 3.09M |
| 2024-11-07 | 16.30 | 16.24 | ↓$0.06 (-0.37%) | 16.01 | 16.46 | 2.69M |
| 2024-11-06 | 15.51 | 15.84 | ↑$0.33 (2.16%) | 15.40 | 16.00 | 3.61M |
| 2024-11-05 | 16.52 | 16.46 | ↓$0.06 (-0.36%) | 16.37 | 16.68 | 1.76M |
| 2024-11-04 | 16.27 | 16.17 | ↓$0.10 (-0.61%) | 16.12 | 16.45 | 1.62M |
| 2024-11-01 | 16.69 | 16.23 | ↓$0.46 (-2.76%) | 16.22 | 16.85 | 1.85M |
| 2024-10-31 | 16.66 | 16.48 | ↓$0.18 (-1.08%) | 16.31 | 16.74 | 3.24M |
| 2024-10-30 | 17.52 | 17.09 | ↓$0.43 (-2.45%) | 16.98 | 17.53 | 4.30M |
| 2024-10-29 | 17.36 | 17.14 | ↓$0.22 (-1.27%) | 17.08 | 17.40 | 4.43M |
| 2024-10-28 | 17.21 | 17.24 | ↑$0.03 (0.17%) | 17.17 | 17.39 | 2.16M |
| 2024-10-25 | 17.59 | 17.51 | ↓$0.08 (-0.45%) | 17.46 | 17.86 | 3.10M |
| 2024-10-24 | 17.90 | 17.87 | ↓$0.03 (-0.17%) | 17.44 | 17.95 | 2.69M |
| 2024-10-23 | 18.04 | 17.95 | ↓$0.09 (-0.50%) | 17.73 | 18.21 | 3.59M |
| 2024-10-22 | 18.41 | 18.91 | ↑$0.50 (2.72%) | 18.41 | 18.96 | 2.86M |
Create an account or log in to view more rows.
$GFI I like it
$GFI lets go <3
$GFI watch for another rejection up here
$GFI To the moon!!
$GFI where’s the WSB guys at? Still sleeping?
$GFI good support.....
$GFI added more calls on that drop
$GFI will go green when market opens!
$GFI LFFGG
$GFI oversold! Buy the dip