GFI - GOLD FIELDS LTD
20.53
0.720 3.507%
Share volume: 4,729,590
Last Updated: 03-11-2025
Precious Metals/Gold & Silver Ores:
0.85%
PREVIOUS CLOSE
CHG
CHG%
$19.81
0.72
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $20.00 | $20.00 | $20.63 | $20.63 | $19.99 | $19.99 | $20.53 | $20.53 | 4,729,590 | $4,729,590.00 |
| 03-10-2025 | $19.96 | $19.96 | $20.20 | $20.20 | $19.70 | $19.70 | $19.81 | $19.81 | 3,841,670 | $3,841,670.00 |
| 03-07-2025 | $19.74 | $19.74 | $20.40 | $20.40 | $19.66 | $19.66 | $20.19 | $20.19 | 4,246,979 | $4,246,979.00 |
| 03-06-2025 | $19.22 | $19.22 | $19.57 | $19.57 | $19.21 | $19.21 | $19.32 | $19.32 | 2,051,532 | $2,051,532.00 |
| 03-05-2025 | $18.76 | $18.76 | $19.48 | $19.48 | $18.76 | $18.76 | $19.44 | $19.44 | 2,798,946 | $2,798,946.00 |
| 03-04-2025 | $18.85 | $18.85 | $19.17 | $19.17 | $18.46 | $18.46 | $19.02 | $19.02 | 3,096,976 | $3,096,976.00 |
| 03-03-2025 | $18.74 | $18.74 | $18.94 | $18.94 | $18.25 | $18.25 | $18.41 | $18.41 | 2,870,626 | $2,870,626.00 |
| 02-28-2025 | $17.80 | $17.80 | $18.03 | $18.03 | $17.64 | $17.64 | $17.97 | $17.97 | 4,823,997 | $4,821,912.00 |
| 02-27-2025 | $18.26 | $18.26 | $18.56 | $18.56 | $18.24 | $18.24 | $18.40 | $18.40 | 3,734,670 | $3,734,670.00 |
| 02-26-2025 | $18.06 | $18.06 | $19.19 | $19.19 | $18.06 | $18.06 | $19.12 | $19.12 | 4,365,308 | $4,365,308.00 |