Advertisement
Gold Fields Limited (GFI.JO)
Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Follow
At close: 05:02PM SAST
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 32,310.00 | 32,914.00 | 31,972.00 | 32,770.00 | 32,770.00 | 2,616,276 |
| Oct 21, 2024 | 31,700.00 | 33,000.00 | 31,470.00 | 32,500.00 | 32,500.00 | 2,414,907 |
| Oct 18, 2024 | 31,000.00 | 31,675.00 | 30,536.00 | 30,917.00 | 30,917.00 | 2,316,930 |
| Oct 17, 2024 | 29,200.00 | 30,877.00 | 29,200.00 | 30,877.00 | 30,877.00 | 1,543,531 |
| Oct 16, 2024 | 27,950.00 | 29,332.00 | 27,750.00 | 29,006.00 | 29,006.00 | 3,577,859 |
| Oct 15, 2024 | 27,332.00 | 27,934.00 | 26,896.00 | 27,729.00 | 27,729.00 | 2,851,145 |
| Oct 14, 2024 | 26,800.00 | 27,556.00 | 26,937.00 | 27,439.00 | 27,439.00 | 2,790,249 |
| Oct 11, 2024 | 27,300.00 | 27,708.00 | 27,018.00 | 27,160.00 | 27,160.00 | 3,693,879 |
| Oct 10, 2024 | 26,661.00 | 27,136.00 | 26,196.00 | 27,136.00 | 27,136.00 | 3,170,235 |
| Oct 09, 2024 | 26,600.00 | 26,858.00 | 26,397.00 | 26,545.00 | 26,545.00 | 1,083,619 |
| Oct 08, 2024 | 26,998.00 | 27,112.00 | 26,410.00 | 26,660.00 | 26,660.00 | 1,758,963 |
| Oct 07, 2024 | 26,685.00 | 27,385.00 | 26,671.00 | 26,850.00 | 26,850.00 | 1,591,763 |
| Oct 04, 2024 | 27,500.00 | 27,658.00 | 27,001.00 | 27,385.00 | 27,385.00 | 1,842,898 |
| Oct 03, 2024 | 28,150.00 | 27,900.00 | 27,181.00 | 27,512.00 | 27,512.00 | 1,236,134 |
| Oct 02, 2024 | 28,286.00 | 28,600.00 | 27,617.00 | 27,820.00 | 27,820.00 | 2,564,352 |
| Oct 01, 2024 | 26,938.00 | 28,307.00 | 26,864.00 | 28,105.00 | 28,105.00 | 4,179,578 |
| Sep 30, 2024 | 28,050.00 | 28,158.00 | 26,832.00 | 26,883.00 | 26,883.00 | 3,899,825 |
| Sep 27, 2024 | 27,995.00 | 28,350.00 | 27,546.00 | 27,940.00 | 27,940.00 | 2,584,791 |
| Sep 26, 2024 | 27,450.00 | 28,121.00 | 26,762.00 | 27,789.00 | 27,789.00 | 2,203,399 |
| Sep 25, 2024 | 27,200.00 | 27,459.00 | 26,652.00 | 27,099.00 | 27,099.00 | 1,942,956 |
| Sep 23, 2024 | 26,450.00 | 27,381.00 | 26,187.00 | 27,240.00 | 27,240.00 | 1,435,731 |
| Sep 20, 2024 | 26,020.00 | 27,047.00 | 25,946.00 | 26,341.00 | 26,341.00 | 4,555,426 |
| Sep 19, 2024 | 26,000.00 | 26,432.00 | 25,386.00 | 25,506.00 | 25,506.00 | 6,067,503 |
| Sep 18, 2024 | 25,770.00 | 25,909.00 | 25,388.00 | 25,680.00 | 25,680.00 | 2,193,577 |
| Sep 17, 2024 | 26,063.00 | 26,072.00 | 25,373.00 | 25,810.00 | 25,810.00 | 2,404,191 |
| Sep 16, 2024 | 25,401.00 | 26,146.00 | 25,000.00 | 25,590.00 | 25,590.00 | 2,828,371 |
| Sep 13, 2024 | 24,702.00 | 25,496.00 | 24,120.00 | 25,139.00 | 25,139.00 | 3,231,484 |
| Sep 12, 2024 | 24,200.00 | 24,683.00 | 23,916.00 | 24,450.00 | 24,450.00 | 3,170,192 |
| Sep 11, 2024 | 24,145.00 | 24,247.00 | 23,368.00 | 23,500.00 | 23,500.00 | 2,818,873 |
| Sep 11, 2024 | 300 Dividend | |||||
| Sep 10, 2024 | 23,915.00 | 24,227.00 | 23,385.00 | 24,044.00 | 23,744.00 | 2,959,713 |
| Sep 09, 2024 | 24,250.00 | 24,365.00 | 23,871.00 | 24,051.00 | 23,750.91 | 1,728,904 |
| Sep 06, 2024 | 24,411.00 | 24,528.00 | 23,832.00 | 23,904.00 | 23,605.75 | 2,014,865 |
| Sep 05, 2024 | 24,155.00 | 24,858.00 | 24,026.00 | 24,400.00 | 24,095.56 | 3,130,154 |
| Sep 04, 2024 | 24,781.00 | 24,839.00 | 24,127.00 | 24,372.00 | 24,067.91 | 3,756,466 |
| Sep 03, 2024 | 24,225.00 | 25,126.00 | 24,403.00 | 24,791.00 | 24,481.68 | 2,451,138 |
| Sep 02, 2024 | 24,500.00 | 25,086.00 | 24,283.00 | 24,623.00 | 24,315.78 | 1,090,234 |
| Aug 30, 2024 | 25,418.00 | 25,364.00 | 24,502.00 | 24,794.00 | 24,484.64 | 8,967,622 |
| Aug 29, 2024 | 25,130.00 | 25,761.00 | 25,110.00 | 25,300.00 | 24,984.33 | 3,233,982 |
| Aug 28, 2024 | 25,500.00 | 25,795.00 | 24,745.00 | 25,173.00 | 24,858.91 | 3,573,200 |
| Aug 27, 2024 | 25,001.00 | 25,921.00 | 25,001.00 | 25,535.00 | 25,216.40 | 3,354,009 |
| Aug 26, 2024 | 26,069.00 | 26,911.00 | 25,090.00 | 25,178.00 | 24,863.85 | 3,474,442 |
| Aug 23, 2024 | 28,774.00 | 28,486.50 | 25,511.00 | 26,164.00 | 25,837.55 | 5,301,755 |
| Aug 22, 2024 | 29,525.00 | 29,893.00 | 28,224.00 | 28,390.00 | 28,035.78 | 2,390,759 |
| Aug 21, 2024 | 31,100.00 | 31,110.00 | 29,234.00 | 29,439.00 | 29,071.69 | 2,433,523 |
| Aug 20, 2024 | 30,029.00 | 31,496.00 | 30,029.00 | 31,110.00 | 30,721.84 | 1,950,320 |
| Aug 19, 2024 | 29,700.00 | 30,300.00 | 29,469.00 | 30,100.00 | 29,724.44 | 1,424,450 |
| Aug 16, 2024 | 29,340.00 | 29,680.00 | 28,895.00 | 29,248.00 | 28,883.07 | 2,202,712 |
| Aug 15, 2024 | 28,850.00 | 29,685.00 | 28,751.00 | 28,936.00 | 28,574.96 | 2,762,665 |
| Aug 14, 2024 | 27,649.00 | 29,044.00 | 27,554.00 | 28,580.00 | 28,223.40 | 3,298,644 |
| Aug 13, 2024 | 27,200.00 | 27,661.00 | 27,102.00 | 27,516.00 | 27,172.68 | 3,247,167 |
| Aug 12, 2024 | 28,700.00 | 28,994.00 | 27,330.00 | 27,330.00 | 26,989.00 | 3,255,812 |
| Aug 08, 2024 | 29,980.00 | 30,091.00 | 28,800.00 | 29,083.00 | 28,720.13 | 3,295,684 |
| Aug 07, 2024 | 30,300.00 | 30,670.00 | 29,882.00 | 30,170.00 | 29,793.57 | 3,031,322 |
| Aug 06, 2024 | 29,407.00 | 30,327.00 | 29,557.00 | 30,230.00 | 29,852.82 | 2,076,090 |
| Aug 05, 2024 | 30,150.00 | 30,179.00 | 28,664.00 | 30,121.00 | 29,745.18 | 2,909,431 |
| Aug 02, 2024 | 31,350.00 | 32,114.00 | 30,250.00 | 30,317.00 | 29,938.73 | 2,185,292 |
| Aug 01, 2024 | 31,861.00 | 32,160.00 | 31,245.00 | 31,294.00 | 30,903.54 | 1,333,201 |
| Jul 31, 2024 | 30,883.00 | 32,232.00 | 30,520.00 | 31,920.00 | 31,521.73 | 2,574,529 |
| Jul 30, 2024 | 30,538.00 | 30,790.00 | 30,012.00 | 30,055.00 | 29,680.00 | 1,256,139 |
| Jul 29, 2024 | 29,900.00 | 30,344.00 | 29,900.00 | 29,950.00 | 29,576.31 | 1,095,229 |
| Jul 26, 2024 | 29,600.00 | 30,340.00 | 29,503.00 | 30,072.00 | 29,696.79 | 1,116,943 |
| Jul 25, 2024 | 30,100.00 | 30,163.00 | 29,033.00 | 29,612.00 | 29,242.53 | 2,039,730 |
| Jul 24, 2024 | 30,780.00 | 31,070.00 | 30,405.00 | 31,070.00 | 30,682.34 | 1,274,420 |
| Jul 23, 2024 | 30,499.00 | 30,567.00 | 29,603.00 | 30,428.00 | 30,048.35 | 4,035,687 |
| Jul 22, 2024 | 30,211.00 | 30,600.00 | 29,635.00 | 29,711.00 | 29,340.29 | 2,019,507 |
| Jul 19, 2024 | 30,000.00 | 30,204.00 | 29,538.00 | 30,179.00 | 29,802.45 | 2,458,479 |
| Jul 18, 2024 | 31,500.00 | 31,968.00 | 30,501.00 | 30,592.00 | 30,210.30 | 2,655,610 |
| Jul 17, 2024 | 30,894.00 | 31,566.00 | 30,562.94 | 30,920.00 | 30,534.21 | 3,471,256 |
| Jul 16, 2024 | 29,390.00 | 30,810.00 | 29,228.00 | 30,810.00 | 30,425.58 | 3,804,052 |
| Jul 15, 2024 | 28,900.00 | 29,526.00 | 28,626.00 | 29,526.00 | 29,157.60 | 3,830,381 |
| Jul 12, 2024 | 29,299.00 | 29,376.00 | 28,802.00 | 29,219.00 | 28,854.43 | 1,749,315 |
| Jul 11, 2024 | 28,752.00 | 30,240.00 | 28,670.00 | 29,237.00 | 28,872.21 | 1,870,852 |
| Jul 10, 2024 | 28,520.00 | 29,197.00 | 28,146.00 | 28,910.00 | 28,549.29 | 1,631,752 |
| Jul 09, 2024 | 28,397.00 | 28,737.00 | 28,309.00 | 28,545.00 | 28,188.84 | 2,222,621 |
| Jul 08, 2024 | 28,770.00 | 28,794.00 | 28,203.00 | 28,369.00 | 28,015.04 | 1,684,715 |
| Jul 05, 2024 | 28,093.00 | 29,641.00 | 28,408.00 | 28,979.00 | 28,617.43 | 2,202,275 |
| Jul 04, 2024 | 27,935.00 | 28,969.00 | 27,164.00 | 28,568.00 | 28,211.55 | 1,172,860 |
| Jul 03, 2024 | 27,880.00 | 28,300.00 | 27,528.00 | 28,117.00 | 27,766.18 | 1,997,147 |
| Jul 02, 2024 | 27,991.00 | 28,217.00 | 26,909.00 | 27,485.00 | 27,142.07 | 2,141,235 |
| Jul 01, 2024 | 27,600.00 | 27,645.00 | 26,974.00 | 27,165.00 | 26,826.06 | 1,833,023 |
| Jun 28, 2024 | 27,944.00 | 28,634.00 | 27,342.00 | 27,342.00 | 27,000.85 | 2,801,038 |
| Jun 27, 2024 | 27,425.00 | 28,245.00 | 27,263.00 | 28,163.00 | 27,811.61 | 1,834,190 |
| Jun 26, 2024 | 26,990.00 | 27,673.00 | 26,504.00 | 27,167.00 | 26,828.04 | 2,174,223 |
| Jun 25, 2024 | 27,005.00 | 27,764.00 | 26,922.00 | 27,048.00 | 26,710.52 | 2,034,437 |
| Jun 24, 2024 | 26,416.00 | 27,705.00 | 26,319.00 | 27,229.00 | 26,889.26 | 2,365,408 |
| Jun 21, 2024 | 26,850.00 | 27,611.00 | 26,001.00 | 26,406.00 | 26,076.53 | 6,180,966 |
| Jun 20, 2024 | 26,450.00 | 26,995.00 | 26,380.00 | 26,596.00 | 26,264.16 | 9,138,622 |
| Jun 19, 2024 | 25,700.00 | 26,395.00 | 24,922.00 | 26,198.00 | 25,871.13 | 2,961,206 |
| Jun 18, 2024 | 24,819.00 | 25,555.00 | 24,671.00 | 25,153.00 | 24,839.16 | 3,296,227 |
| Jun 14, 2024 | 25,166.00 | 25,857.00 | 24,497.00 | 24,497.00 | 24,191.35 | 3,423,673 |
| Jun 13, 2024 | 28,950.00 | 28,992.00 | 25,632.00 | 25,857.00 | 25,534.38 | 5,298,493 |
| Jun 12, 2024 | 28,757.00 | 29,805.00 | 28,578.00 | 29,135.00 | 28,771.48 | 3,098,961 |
| Jun 11, 2024 | 28,950.00 | 29,235.00 | 28,503.00 | 28,503.00 | 28,147.37 | 2,044,393 |
| Jun 10, 2024 | 29,200.00 | 29,418.00 | 28,696.00 | 29,040.00 | 28,677.66 | 1,595,382 |
| Jun 07, 2024 | 30,250.00 | 30,679.00 | 29,028.00 | 29,354.00 | 28,987.75 | 2,845,528 |
| Jun 06, 2024 | 29,500.00 | 29,838.00 | 29,178.00 | 29,741.00 | 29,369.92 | 1,389,433 |
| Jun 05, 2024 | 28,102.00 | 29,097.00 | 27,883.00 | 28,988.00 | 28,626.31 | 2,290,454 |
| Jun 04, 2024 | 28,740.00 | 28,839.00 | 27,622.00 | 28,072.00 | 27,721.74 | 1,646,830 |
| Jun 03, 2024 | 29,600.00 | 29,597.00 | 28,578.00 | 28,837.00 | 28,477.20 | 1,486,712 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.