Gold Fields Limited (GFI.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
As of 01:44PM SAST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 26,990.00 | 27,673.00 | 26,504.00 | 27,327.00 | 27,327.00 | 557,615 |
| 25 June 2024 | 27,005.00 | 27,764.00 | 26,922.00 | 27,048.00 | 27,048.00 | 2,034,437 |
| 24 June 2024 | 26,416.00 | 27,705.00 | 26,319.00 | 27,229.00 | 27,229.00 | 2,365,408 |
| 21 June 2024 | 26,850.00 | 27,611.00 | 26,001.00 | 26,406.00 | 26,406.00 | 6,180,966 |
| 20 June 2024 | 26,450.00 | 26,995.00 | 26,380.00 | 26,596.00 | 26,596.00 | 9,138,622 |
| 19 June 2024 | 25,700.00 | 26,395.00 | 24,922.00 | 26,198.00 | 26,198.00 | 2,961,206 |
| 18 June 2024 | 24,819.00 | 25,555.00 | 24,671.00 | 25,153.00 | 25,153.00 | 3,296,227 |
| 14 June 2024 | 25,166.00 | 25,857.00 | 24,497.00 | 24,497.00 | 24,497.00 | 3,423,673 |
| 13 June 2024 | 28,950.00 | 28,992.00 | 25,632.00 | 25,857.00 | 25,857.00 | 5,298,493 |
| 12 June 2024 | 28,757.00 | 29,805.00 | 28,578.00 | 29,135.00 | 29,135.00 | 3,098,961 |
| 11 June 2024 | 28,950.00 | 29,235.00 | 28,503.00 | 28,503.00 | 28,503.00 | 2,044,393 |
| 10 June 2024 | 29,200.00 | 29,418.00 | 28,696.00 | 29,040.00 | 29,040.00 | 1,595,382 |
| 07 June 2024 | 30,250.00 | 30,679.00 | 29,028.00 | 29,354.00 | 29,354.00 | 2,845,528 |
| 06 June 2024 | 29,500.00 | 29,838.00 | 29,178.00 | 29,741.00 | 29,741.00 | 1,389,433 |
| 05 June 2024 | 28,102.00 | 29,097.00 | 27,883.00 | 28,988.00 | 28,988.00 | 2,290,454 |
| 04 June 2024 | 28,740.00 | 28,839.00 | 27,622.00 | 28,072.00 | 28,072.00 | 1,646,830 |
| 03 June 2024 | 29,600.00 | 29,597.00 | 28,578.00 | 28,837.00 | 28,837.00 | 1,486,712 |
| 31 May 2024 | 29,855.00 | 30,156.00 | 29,038.00 | 29,268.00 | 29,268.00 | 3,751,850 |
| 30 May 2024 | 29,100.00 | 30,250.00 | 28,932.00 | 29,931.00 | 29,931.00 | 1,708,902 |
| 28 May 2024 | 29,266.00 | 29,967.00 | 29,354.00 | 29,792.00 | 29,792.00 | 1,676,608 |
| 27 May 2024 | 29,577.00 | 30,044.00 | 29,448.00 | 29,741.00 | 29,741.00 | 777,703 |
| 24 May 2024 | 29,015.00 | 29,722.00 | 28,963.00 | 29,541.00 | 29,541.00 | 1,658,824 |
| 23 May 2024 | 29,125.00 | 29,866.00 | 29,000.00 | 29,026.00 | 29,026.00 | 1,521,332 |
| 22 May 2024 | 30,283.00 | 30,613.00 | 29,723.00 | 29,873.00 | 29,873.00 | 1,440,779 |
| 21 May 2024 | 30,001.00 | 30,551.00 | 29,806.00 | 30,225.00 | 30,225.00 | 1,205,237 |
| 20 May 2024 | 30,100.00 | 31,191.00 | 29,661.00 | 30,562.00 | 30,562.00 | 2,036,718 |
| 17 May 2024 | 28,899.00 | 29,463.00 | 28,102.00 | 29,345.00 | 29,345.00 | 3,070,494 |
| 16 May 2024 | 31,005.00 | 31,089.00 | 29,139.00 | 29,139.00 | 29,139.00 | 2,757,564 |
| 15 May 2024 | 31,970.00 | 31,664.00 | 30,320.00 | 30,875.00 | 30,875.00 | 2,105,929 |
| 14 May 2024 | 30,562.00 | 31,149.00 | 30,552.00 | 31,008.00 | 31,008.00 | 1,339,105 |
| 13 May 2024 | 31,400.00 | 31,766.00 | 30,638.00 | 30,746.00 | 30,746.00 | 1,795,996 |
| 10 May 2024 | 30,888.00 | 31,895.00 | 30,795.00 | 31,559.00 | 31,559.00 | 2,651,157 |
| 09 May 2024 | 29,661.00 | 30,320.00 | 29,199.00 | 30,320.00 | 30,320.00 | 2,128,223 |
| 08 May 2024 | 29,650.00 | 29,668.00 | 28,514.00 | 29,572.00 | 29,572.00 | 3,335,026 |
| 07 May 2024 | 30,910.00 | 31,024.00 | 28,506.00 | 29,304.00 | 29,304.00 | 3,280,818 |
| 06 May 2024 | 30,830.00 | 31,403.00 | 30,543.00 | 30,605.00 | 30,605.00 | 1,496,652 |
| 03 May 2024 | 30,650.00 | 31,103.00 | 29,840.00 | 30,201.00 | 30,201.00 | 2,206,621 |
| 02 May 2024 | 30,899.00 | 31,399.00 | 30,037.00 | 30,639.00 | 30,639.00 | 2,634,452 |
| 30 Apr 2024 | 33,099.00 | 33,068.00 | 31,070.00 | 31,070.00 | 31,070.00 | 2,959,332 |
| 29 Apr 2024 | 33,330.00 | 33,787.00 | 32,505.00 | 33,593.00 | 33,593.00 | 1,831,927 |
| 26 Apr 2024 | 33,194.00 | 33,793.00 | 32,803.00 | 32,810.00 | 32,810.00 | 1,005,147 |
| 25 Apr 2024 | 32,600.00 | 32,949.00 | 31,878.00 | 32,737.00 | 32,737.00 | 1,714,994 |
| 24 Apr 2024 | 32,170.00 | 32,636.00 | 31,393.00 | 32,548.00 | 32,548.00 | 2,426,598 |
| 23 Apr 2024 | 31,600.00 | 32,186.00 | 30,700.00 | 31,977.00 | 31,977.00 | 2,856,423 |
| 22 Apr 2024 | 33,490.00 | 33,544.00 | 31,801.00 | 32,360.00 | 32,360.00 | 2,627,778 |
| 19 Apr 2024 | 34,200.00 | 34,668.00 | 33,746.00 | 34,135.00 | 34,135.00 | 2,176,703 |
| 18 Apr 2024 | 34,200.00 | 34,465.00 | 33,384.00 | 33,912.00 | 33,912.00 | 1,797,649 |
| 17 Apr 2024 | 33,000.00 | 34,416.00 | 32,990.00 | 33,729.00 | 33,729.00 | 3,228,266 |
| 16 Apr 2024 | 33,700.00 | 33,708.00 | 32,926.00 | 33,474.00 | 33,474.00 | 2,624,787 |
| 15 Apr 2024 | 34,581.00 | 35,565.00 | 33,776.00 | 34,247.00 | 34,247.00 | 2,570,101 |
| 12 Apr 2024 | 34,311.00 | 35,955.00 | 34,311.00 | 35,750.00 | 35,750.00 | 4,256,749 |
| 11 Apr 2024 | 32,616.00 | 33,466.00 | 32,563.00 | 33,300.00 | 33,300.00 | 2,792,794 |
| 10 Apr 2024 | 33,321.00 | 33,561.00 | 32,082.00 | 32,750.00 | 32,750.00 | 3,936,393 |
| 09 Apr 2024 | 32,550.00 | 33,488.00 | 32,624.00 | 33,004.00 | 33,004.00 | 4,000,989 |
| 08 Apr 2024 | 32,100.00 | 32,974.00 | 32,121.00 | 32,359.00 | 32,359.00 | 2,512,721 |
| 05 Apr 2024 | 31,575.00 | 32,212.00 | 31,089.00 | 31,995.00 | 31,995.00 | 2,062,301 |
| 04 Apr 2024 | 31,100.00 | 32,239.00 | 31,025.00 | 32,125.00 | 32,125.00 | 3,495,034 |
| 03 Apr 2024 | 30,747.00 | 31,772.00 | 30,362.00 | 31,065.00 | 31,065.00 | 3,814,992 |
| 02 Apr 2024 | 30,380.00 | 31,035.00 | 30,217.00 | 30,803.00 | 30,803.00 | 2,645,556 |
| 28 Mar 2024 | 29,611.00 | 30,483.00 | 29,434.00 | 30,390.00 | 30,390.00 | 2,036,541 |
| 27 Mar 2024 | 28,650.00 | 29,576.00 | 28,727.00 | 29,387.00 | 29,387.00 | 1,892,420 |
| 26 Mar 2024 | 28,987.00 | 29,882.00 | 28,526.00 | 29,154.00 | 29,154.00 | 1,754,448 |
| 25 Mar 2024 | 28,700.00 | 29,448.00 | 28,272.00 | 28,963.00 | 28,963.00 | 1,866,493 |
| 22 Mar 2024 | 28,255.00 | 29,270.00 | 27,818.00 | 28,733.00 | 28,733.00 | 1,906,360 |
| 20 Mar 2024 | 26,420.00 | 27,584.00 | 26,549.00 | 27,280.00 | 27,280.00 | 5,899,778 |
| 19 Mar 2024 | 27,000.00 | 27,259.00 | 26,407.00 | 26,409.00 | 26,409.00 | 1,673,521 |
| 18 Mar 2024 | 27,250.00 | 27,892.00 | 26,770.00 | 27,074.00 | 27,074.00 | 2,644,105 |
| 15 Mar 2024 | 27,824.00 | 28,010.00 | 27,202.00 | 27,202.00 | 27,202.00 | 6,185,966 |
| 14 Mar 2024 | 28,600.00 | 28,601.00 | 27,635.00 | 27,635.00 | 27,635.00 | 1,721,773 |
| 13 Mar 2024 | 27,160.00 | 28,530.00 | 26,750.00 | 28,461.00 | 28,461.00 | 2,001,991 |
| 13 Mar 2024 | 420 Dividend | |||||
| 12 Mar 2024 | 29,101.00 | 29,366.00 | 27,452.00 | 27,720.00 | 27,300.00 | 3,757,598 |
| 11 Mar 2024 | 28,156.00 | 29,140.00 | 28,022.00 | 29,136.00 | 28,694.54 | 1,734,809 |
| 08 Mar 2024 | 28,501.00 | 28,965.00 | 28,000.00 | 28,750.00 | 28,314.39 | 3,289,334 |
| 07 Mar 2024 | 28,759.00 | 28,871.00 | 28,220.00 | 28,815.00 | 28,378.41 | 1,482,219 |
| 06 Mar 2024 | 28,399.00 | 28,636.00 | 27,670.00 | 28,564.00 | 28,131.21 | 1,985,666 |
| 05 Mar 2024 | 27,500.00 | 28,644.00 | 27,032.00 | 28,507.00 | 28,075.08 | 3,937,704 |
| 04 Mar 2024 | 26,400.00 | 27,284.00 | 25,620.00 | 26,692.00 | 26,287.58 | 2,899,913 |
| 01 Mar 2024 | 25,050.00 | 25,590.00 | 24,811.00 | 25,185.00 | 24,803.41 | 2,151,347 |
| 29 Feb 2024 | 23,900.00 | 25,180.00 | 23,734.00 | 25,180.00 | 24,798.48 | 4,092,202 |
| 28 Feb 2024 | 23,789.00 | 23,945.00 | 23,121.00 | 23,852.00 | 23,490.61 | 1,349,053 |
| 27 Feb 2024 | 23,865.00 | 24,568.00 | 23,865.00 | 24,132.00 | 23,766.36 | 1,523,152 |
| 26 Feb 2024 | 24,650.00 | 24,827.00 | 23,688.00 | 23,800.00 | 23,439.39 | 2,276,971 |
| 23 Feb 2024 | 23,951.00 | 24,765.00 | 23,750.00 | 24,300.00 | 23,931.82 | 2,786,706 |
| 22 Feb 2024 | 26,774.00 | 26,100.00 | 22,277.00 | 24,152.00 | 23,786.06 | 5,400,193 |
| 21 Feb 2024 | 26,320.00 | 26,381.00 | 25,251.00 | 25,347.00 | 24,962.96 | 1,464,148 |
| 20 Feb 2024 | 25,701.00 | 26,815.00 | 25,712.00 | 26,317.00 | 25,918.26 | 2,183,898 |
| 19 Feb 2024 | 25,600.00 | 26,341.00 | 25,651.00 | 26,187.00 | 25,790.23 | 1,208,139 |
| 16 Feb 2024 | 25,585.00 | 25,983.00 | 25,290.00 | 25,453.00 | 25,067.35 | 2,284,272 |
| 15 Feb 2024 | 24,980.00 | 25,926.00 | 24,572.00 | 25,926.00 | 25,533.18 | 2,958,586 |
| 14 Feb 2024 | 25,000.00 | 25,016.00 | 24,522.00 | 24,743.00 | 24,368.11 | 2,169,643 |
| 13 Feb 2024 | 26,095.00 | 26,327.00 | 25,180.00 | 25,192.00 | 24,810.30 | 2,556,022 |
| 12 Feb 2024 | 25,900.00 | 25,979.00 | 25,593.00 | 25,917.00 | 25,524.32 | 1,676,472 |
| 09 Feb 2024 | 26,200.00 | 26,349.00 | 25,666.00 | 25,908.00 | 25,515.46 | 1,943,989 |
| 08 Feb 2024 | 27,000.00 | 26,941.00 | 26,202.00 | 26,265.00 | 25,867.04 | 1,742,173 |
| 07 Feb 2024 | 26,950.00 | 27,444.00 | 26,690.00 | 27,246.00 | 26,833.18 | 2,738,959 |
| 06 Feb 2024 | 27,250.00 | 27,468.00 | 26,917.00 | 27,155.00 | 26,743.56 | 1,770,700 |
| 05 Feb 2024 | 27,345.00 | 27,583.00 | 26,750.00 | 27,090.00 | 26,679.54 | 2,564,741 |
| 02 Feb 2024 | 29,200.00 | 29,552.00 | 27,451.00 | 27,668.00 | 27,248.79 | 6,649,718 |
| 01 Feb 2024 | 27,300.00 | 28,681.00 | 26,922.00 | 28,681.00 | 28,246.44 | 4,452,303 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.