Gold Fields Ltd ADR (GFI) Historical Stock Data
20.79 ↑0.76 (3.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GFI is down -0.11% a day on average. There have been 15 days where Gold Fields Ltd ADR closed green and 15 days where GFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 20.35 | 20.79 | ↑$0.44 (2.16%) | 20.14 | 20.79 | 3.51M |
| 2025-05-14 | 19.46 | 20.03 | ↑$0.57 (2.93%) | 19.35 | 20.14 | 3.71M |
| 2025-05-13 | 20.13 | 20.18 | ↑$0.05 (0.25%) | 19.85 | 20.20 | 6.84M |
| 2025-05-12 | 20.60 | 20.19 | ↓$0.41 (-1.99%) | 20.07 | 20.89 | 5.19M |
| 2025-05-09 | 22.54 | 22.55 | ↑$0.01 (0.04%) | 21.96 | 22.64 | 2.70M |
| 2025-05-08 | 22.61 | 22.13 | ↓$0.48 (-2.12%) | 22.05 | 22.67 | 2.63M |
| 2025-05-07 | 22.80 | 22.97 | ↑$0.17 (0.75%) | 22.71 | 23.21 | 3.56M |
| 2025-05-06 | 23.10 | 23.43 | ↑$0.33 (1.43%) | 22.93 | 23.50 | 3.29M |
| 2025-05-05 | 22.99 | 22.88 | ↓$0.11 (-0.48%) | 22.57 | 23.09 | 4.09M |
| 2025-05-02 | 21.92 | 21.20 | ↓$0.72 (-3.28%) | 21.02 | 22.01 | 3.51M |
| 2025-05-01 | 21.67 | 21.32 | ↓$0.35 (-1.62%) | 21.09 | 21.76 | 3.85M |
| 2025-04-30 | 22.20 | 22.54 | ↑$0.34 (1.53%) | 22.16 | 22.59 | 2.43M |
| 2025-04-29 | 22.29 | 22.05 | ↓$0.24 (-1.08%) | 21.91 | 22.31 | 2.43M |
| 2025-04-28 | 21.65 | 22.34 | ↑$0.69 (3.19%) | 21.61 | 22.34 | 2.62M |
| 2025-04-25 | 21.50 | 21.80 | ↑$0.30 (1.40%) | 21.42 | 21.91 | 4.04M |
| 2025-04-24 | 22.51 | 22.42 | ↓$0.09 (-0.40%) | 22.13 | 22.53 | 3.25M |
| 2025-04-23 | 21.53 | 22.20 | ↑$0.67 (3.11%) | 21.48 | 22.31 | 7.39M |
| 2025-04-22 | 24.70 | 23.39 | ↓$1.31 (-5.30%) | 23.19 | 24.73 | 6.10M |
| 2025-04-21 | 25.10 | 24.10 | ↓$1.00 (-3.98%) | 23.86 | 25.11 | 3.49M |
| 2025-04-17 | 24.15 | 23.99 | ↓$0.16 (-0.66%) | 23.86 | 24.36 | 4.86M |
| 2025-04-16 | 25.42 | 24.67 | ↓$0.75 (-2.95%) | 24.41 | 25.52 | 4.49M |
| 2025-04-15 | 24.07 | 23.87 | ↓$0.20 (-0.83%) | 23.55 | 24.14 | 2.79M |
| 2025-04-14 | 23.39 | 23.69 | ↑$0.30 (1.28%) | 22.97 | 23.88 | 5.71M |
| 2025-04-11 | 24.85 | 24.56 | ↓$0.29 (-1.17%) | 24.38 | 25.01 | 6.42M |
| 2025-04-10 | 22.23 | 23.40 | ↑$1.17 (5.26%) | 22.10 | 23.73 | 6.63M |
| 2025-04-09 | 21.47 | 21.55 | ↑$0.08 (0.37%) | 20.89 | 22.08 | 6.77M |
| 2025-04-08 | 20.97 | 20.04 | ↓$0.93 (-4.43%) | 19.85 | 21.03 | 5.63M |
| 2025-04-07 | 19.64 | 20.38 | ↑$0.74 (3.77%) | 19.41 | 21.07 | 8.03M |
| 2025-04-04 | 21.17 | 19.94 | ↓$1.23 (-5.81%) | 19.90 | 21.46 | 7.95M |
| 2025-04-03 | 21.52 | 22.65 | ↑$1.13 (5.25%) | 21.44 | 22.99 | 4.94M |
Create an account or log in to view more rows.
$GFI See ya Monday
$GFI When in doubt...
$GFI let it ride
$GFI Ride this train. You won't regret.
$GFI lmao wtf was that
$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?