Dark

GFI
Gold Fields Ltd ADR
stock NYSE ADR

At Close

Aug 7, 2026 3:59:57 PM EDT

40.82USD+9.320%(+3.48)6,846,053

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 7, 2026 8:46:15 AM EDT

41.62USD+11.462%(+4.28)20

After-hours

Aug 7, 2026 4:29:30 PM EDT

40.82USD0.000%(0.00)784,772

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	40.950000	41.6100	40.50500	40.8200	+9.320%	6,846,053	0.000%
2026-08-06	36.500000	37.7500	36.49000	37.3400	+0.134%	4,535,240	+9.320%
2026-08-05	36.920000	37.8600	36.72000	37.2900	+9.323%	5,872,975	+9.466%
2026-08-04	34.720000	34.8300	34.03000	34.1100	+0.442%	3,565,975	+19.672%
2026-08-03	33.090000	33.9700	32.79000	33.9600	+4.750%	2,356,789	+20.200%
2026-07-31	32.810000	33.1000	31.88000	32.4200	-3.310%	3,226,187	+25.910%
2026-07-30	32.880000	33.5600	32.43000	33.5300	+4.001%	3,687,895	+21.742%
2026-07-29	32.210000	33.0200	31.72000	32.2400	-1.256%	4,239,141	+26.613%
2026-07-28	32.320000	32.9850	31.95500	32.6500	-0.790%	3,021,419	+25.023%
2026-07-27	33.040000	33.1400	32.20500	32.9100	+0.642%	2,311,307	+24.035%
2026-07-24	32.560000	33.3200	32.36000	32.7000	+1.301%	3,316,520	+24.832%
2026-07-23	32.190000	32.7200	31.99000	32.2800	-3.929%	3,289,253	+26.456%
2026-07-22	33.190000	33.9600	33.14100	33.6000	+4.057%	3,033,024	+21.488%
2026-07-21	31.900000	32.3950	31.30000	32.2900	+3.328%	2,508,740	+26.417%
2026-07-20	31.450000	31.6900	31.11000	31.2500	-2.313%	2,945,444	+30.624%
2026-07-17	31.600000	32.4100	31.33000	31.9900	-0.312%	2,780,949	+27.602%
2026-07-16	32.490000	32.5300	31.96000	32.0900	-2.728%	2,851,642	+27.205%
2026-07-15	33.000000	33.4342	32.19500	32.9900	-1.020%	4,068,528	+23.734%
2026-07-14	34.280000	34.4200	32.89500	33.3300	-0.596%	5,141,658	+22.472%
2026-07-13	33.730000	34.0450	33.13000	33.5300	-1.787%	4,237,784	+21.742%
2026-07-10	33.840000	34.5900	33.82000	34.1400	+0.294%	4,662,163	+19.566%
2026-07-09	34.170000	34.2700	33.73500	34.0400	+3.528%	4,423,102	+19.918%
2026-07-08	32.940000	33.1550	32.02000	32.8800	-2.114%	4,244,363	+24.148%
2026-07-07	34.580000	34.9800	33.21500	33.5900	-2.947%	3,476,696	+21.524%
2026-07-06	35.420000	35.5897	34.19000	34.6100	-2.397%	3,289,492	+17.943%
2026-07-02	35.320000	35.8300	34.70000	35.4600	+5.129%	4,045,554	+15.116%
2026-07-01	34.035000	35.2500	33.65000	33.7300	+0.417%	3,755,727	+21.020%
2026-06-30	33.940000	34.0100	33.10000	33.5900	+0.810%	3,603,290	+21.524%
2026-06-29	33.550000	33.6300	32.95000	33.3200	-0.626%	2,767,631	+22.509%
2026-06-26	33.440000	34.0600	33.26000	33.5300	+2.163%	4,532,980	+21.742%
2026-06-25	33.080000	33.5400	32.33000	32.8200	+2.949%	3,340,132	+24.375%
2026-06-24	31.390000	32.5400	31.35000	31.8800	-5.147%	6,291,128	+28.043%
2026-06-23	33.310000	34.3300	33.21000	33.6100	-2.945%	3,496,074	+21.452%
2026-06-22	34.845000	35.2100	34.48000	34.6300	-10.285%	5,772,566	+17.875%
2026-06-18	39.610000	40.2500	37.93000	38.6000	-0.746%	4,260,310	+5.751%
2026-06-17	40.450000	41.2700	38.80000	38.8900	-1.867%	4,624,451	+4.963%
2026-06-16	40.060000	40.1650	39.26000	39.6300	+0.101%	2,125,204	+3.003%
2026-06-15	39.600000	40.2400	39.13500	39.5900	+8.466%	4,944,222	+3.107%
2026-06-12	36.520000	36.6500	35.82000	36.5000	+1.671%	5,106,618	+11.836%
2026-06-11	33.630000	36.0200	33.53000	35.9000	+7.068%	5,128,471	+13.705%
2026-06-10	33.600000	34.5900	33.35000	33.5300	-5.523%	4,540,563	+21.742%
2026-06-09	36.350000	36.5600	34.37000	35.4900	-1.087%	4,693,176	+15.018%
2026-06-08	36.330000	36.6350	35.84000	35.8800	-2.021%	3,260,312	+13.768%
2026-06-05	37.870000	37.9400	36.46000	36.6200	-6.391%	5,335,850	+11.469%
2026-06-04	38.850000	39.2100	38.23500	39.1200	+3.110%	3,263,384	+4.346%
2026-06-03	38.175000	38.6400	37.86000	37.9400	-1.608%	2,724,222	+7.591%
2026-06-02	38.710000	38.9150	37.82000	38.5600	+1.447%	2,729,318	+5.861%
2026-06-01	37.875000	38.3500	36.86000	38.0100	-4.641%	4,309,719	+7.393%
2026-05-29	39.500000	40.7350	39.28000	39.8600	-0.920%	4,800,522	+2.408%
2026-05-28	38.850000	40.8700	38.29000	40.2300	+1.797%	2,943,329	+1.467%
2026-05-27	39.520000	40.1850	39.48000	39.5200	-3.961%	2,667,507	+3.289%
2026-05-26	40.580000	41.3600	40.29500	41.1500	+4.098%	2,371,819	-0.802%
2026-05-22	39.650000	39.9800	38.49000	39.5300	-1.348%	2,978,306	+3.263%
2026-05-21	39.710000	40.8900	39.47000	40.0700	-1.475%	2,121,793	+1.872%
2026-05-20	39.980000	40.9100	39.63000	40.6700	+3.750%	3,267,362	+0.369%
2026-05-19	39.610000	39.6800	38.44000	39.2000	-3.305%	4,340,051	+4.133%
2026-05-18	40.950000	41.6500	40.24000	40.5400	+0.670%	2,088,968	+0.691%
2026-05-15	41.550000	41.5700	40.24000	40.2700	-8.706%	4,332,180	+1.366%
2026-05-14	44.550000	44.7400	43.80000	44.1100	-1.496%	2,138,482	-7.459%
2026-05-13	44.130000	44.7800	43.64000	44.7800	-1.192%	3,211,961	-8.843%
2026-05-12	44.380000	45.7400	43.43000	45.3200	-1.777%	2,367,831	-9.929%
2026-05-11	45.150000	46.4100	45.02000	46.1400	+2.853%	2,806,503	-11.530%
2026-05-08	44.170000	45.2900	44.17000	44.8600	-0.134%	2,728,228	-9.006%
2026-05-07	47.170000	47.3400	44.78000	44.9200	-2.771%	3,503,526	-9.127%
2026-05-06	45.110000	46.8600	44.92100	46.2000	+10.659%	4,466,013	-11.645%
2026-05-05	43.040000	43.2900	41.71000	41.7500	-0.096%	2,380,950	-2.228%
2026-05-04	42.130000	42.7600	41.62000	41.7900	-0.689%	2,291,413	-2.321%
2026-05-01	42.150000	42.8000	41.84000	42.0800	-0.942%	2,001,780	-2.994%
2026-04-30	42.905000	42.9900	42.14500	42.4800	+2.386%	2,995,645	-3.908%
2026-04-29	41.890000	42.3300	41.27100	41.4900	-4.269%	3,801,976	-1.615%
2026-04-28	43.350000	43.7500	42.60000	43.3400	-3.667%	3,061,523	-5.814%
2026-04-27	45.213868	45.2900	44.48000	44.9900	-1.640%	1,523,573	-9.269%
2026-04-24	45.070000	46.1100	44.45000	45.7400	+4.049%	2,187,901	-10.756%
2026-04-23	44.280000	44.8200	43.14000	43.9600	-3.363%	3,297,647	-7.143%
2026-04-22	45.940000	46.5600	45.32000	45.4900	-0.176%	2,564,508	-10.266%
2026-04-21	47.460000	47.8000	45.48000	45.5700	-6.581%	3,358,808	-10.424%
2026-04-20	49.020000	49.4700	48.46000	48.7800	-2.362%	2,293,609	-16.318%
2026-04-17	48.765000	51.2050	48.66000	49.9600	+5.982%	4,319,326	-18.295%
2026-04-16	48.030000	48.3900	47.06000	47.1400	-0.528%	2,296,982	-13.407%
2026-04-15	49.280000	49.4000	47.38000	47.3900	-5.447%	3,135,628	-13.864%
2026-04-14	49.590000	50.4500	49.31500	50.1200	+2.369%	3,183,530	-18.555%
2026-04-13	48.540000	49.3050	48.30000	48.9600	-0.770%	1,778,485	-16.626%
2026-04-10	48.900000	49.7700	48.74090	49.3400	+1.044%	2,268,408	-17.268%
2026-04-09	48.550000	49.3350	48.02991	48.8300	+0.329%	2,277,788	-16.404%
2026-04-08	52.765000	52.9740	48.08500	48.6700	+5.529%	4,682,493	-16.129%
2026-04-07	46.480800	46.5300	44.81000	46.1200	-1.200%	3,261,927	-11.492%
2026-04-06	47.360000	47.9404	46.62000	46.6800	-1.892%	1,577,127	-12.554%
2026-04-02	45.070000	47.9700	45.07000	47.5800	-1.143%	2,878,976	-14.208%
2026-04-01	47.700000	49.5390	47.01000	48.1300	+6.013%	5,309,970	-15.188%
2026-03-31	44.040000	45.8400	43.92000	45.4000	+7.329%	4,619,183	-10.088%
2026-03-30	43.250000	43.5600	41.79000	42.3000	-0.094%	3,217,686	-3.499%
2026-03-27	40.260000	42.6450	40.26000	42.3400	+4.543%	3,744,112	-3.590%
2026-03-26	41.050000	42.5400	40.17000	40.5000	-4.187%	3,803,023	+0.790%
2026-03-25	43.370000	43.3700	41.79500	42.2700	+3.960%	3,051,789	-3.430%
2026-03-24	39.680000	41.3200	39.66000	40.6600	-0.562%	3,204,493	+0.394%
2026-03-23	38.880000	41.1800	38.83000	40.8900	+4.658%	5,425,265	-0.171%
2026-03-20	40.800000	40.8300	38.67000	39.0700	-4.123%	6,683,320	+4.479%
2026-03-19	38.500000	41.0000	38.38000	40.7500	-4.723%	5,162,768	+0.172%
2026-03-18	42.735000	43.6100	42.30000	42.7700	-7.843%	4,760,195	-4.559%
2026-03-17	47.220000	47.5500	46.12000	46.4100	-1.965%	2,168,493	-12.045%
2026-03-16	46.540000	47.8300	46.01000	47.3400	+3.953%	3,676,557	-13.773%
2026-03-13	48.210000	48.3500	45.37000	45.5400	-10.618%	5,132,438	-10.365%
2026-03-12	51.870000	51.8700	50.21000	50.9500	+0.712%	3,725,381	-19.882%
2026-03-11	50.040000	50.7700	49.06500	50.5900	-2.954%	3,412,154	-19.312%
2026-03-10	52.910000	53.2600	52.02100	52.1300	0.000%	3,199,224	-21.696%
2026-03-09	50.360000	52.3000	49.32000	52.1300	+3.351%	3,644,470	-21.696%
2026-03-06	47.880000	50.5900	47.69000	50.4400	+0.679%	3,890,377	-19.072%
2026-03-05	49.850000	50.1400	48.36000	50.1000	-1.919%	4,652,017	-18.523%
2026-03-04	51.890000	51.8900	50.34000	51.0800	-0.254%	2,382,455	-20.086%
2026-03-03	51.665000	52.2400	49.28010	51.2100	-11.585%	5,016,163	-20.289%
2026-03-02	58.210000	58.8500	55.36000	57.9200	-1.564%	3,243,044	-29.523%
2026-02-27	58.460000	59.1200	58.06610	58.8400	+0.547%	2,502,300	-30.625%
2026-02-26	56.980000	58.6100	55.75000	58.5200	+0.584%	2,455,964	-30.246%
2026-02-25	58.690000	59.3593	57.82000	58.1800	+2.232%	2,684,823	-29.838%
2026-02-24	54.950000	57.1300	54.60280	56.9100	-0.123%	2,800,295	-28.273%
2026-02-23	55.410000	57.0500	55.26000	56.9800	+5.343%	2,709,215	-28.361%
2026-02-20	53.100000	54.3600	51.68010	54.0900	+2.366%	2,532,742	-24.533%
2026-02-19	51.340000	53.0300	50.50000	52.8400	+1.013%	1,969,435	-22.748%
2026-02-18	52.010000	53.0000	51.62000	52.3100	+1.632%	2,444,996	-21.965%
2026-02-17	52.000000	52.2200	50.50000	51.4700	-5.733%	3,352,907	-20.692%
2026-02-13	53.610000	55.1000	53.30000	54.6000	+4.698%	2,741,777	-25.238%
2026-02-12	56.630000	57.5999	52.11000	52.1500	-8.940%	4,326,464	-21.726%
2026-02-11	57.070000	57.5200	55.41000	57.2700	+2.561%	2,565,207	-28.724%
2026-02-10	55.555000	56.1600	54.57000	55.8400	-0.197%	2,640,098	-26.898%
2026-02-09	53.590000	56.2800	53.56000	55.9500	+4.560%	2,406,763	-27.042%
2026-02-06	53.350000	54.5700	52.99000	53.5100	+6.913%	3,396,057	-23.715%
2026-02-05	50.500000	52.2500	49.89100	50.0500	-4.739%	2,970,068	-18.442%
2026-02-04	54.440000	54.7624	50.23000	52.5400	+0.095%	4,343,942	-22.307%
2026-02-03	52.320000	53.5599	50.78000	52.4900	+5.085%	4,816,952	-22.233%
2026-02-02	49.870000	51.5000	48.33000	49.9500	-0.339%	3,616,341	-18.278%
2026-01-30	53.185000	55.5000	48.80000	50.1200	-14.486%	6,604,713	-18.555%
2026-01-29	59.635000	60.9300	56.45000	58.6100	-4.715%	10,925,021	-30.353%
2026-01-28	58.300000	61.6400	57.27000	61.5100	+8.964%	6,222,228	-33.637%
2026-01-27	54.630000	56.5500	52.96000	56.4500	+3.237%	3,455,675	-27.688%
2026-01-26	56.360000	58.0900	54.55500	54.6800	+2.743%	4,383,846	-25.347%
2026-01-23	52.655000	53.8900	52.06000	53.2200	+1.934%	2,863,380	-23.300%
2026-01-22	50.970000	52.7000	50.52000	52.2100	+1.774%	3,204,768	-21.816%
2026-01-21	55.385000	55.3850	50.80930	51.3000	-3.006%	4,409,228	-20.429%
2026-01-20	53.295000	53.3100	51.75500	52.8900	+7.043%	4,446,922	-22.821%
2026-01-16	49.810000	49.9750	48.17000	49.4100	-0.863%	3,011,027	-17.385%
2026-01-15	49.800000	50.5100	49.26500	49.8400	+0.080%	3,540,123	-18.098%
2026-01-14	50.880000	50.9600	48.77500	49.8000	+0.505%	2,441,671	-18.032%
2026-01-13	49.640000	50.3800	49.17000	49.5500	+2.081%	2,543,877	-17.619%
2026-01-12	47.770000	49.6000	47.43000	48.5400	+6.238%	3,513,813	-15.904%
2026-01-09	45.680000	46.5050	45.08000	45.6900	+0.285%	2,079,071	-10.659%
2026-01-08	44.455000	45.6400	44.27000	45.5600	-0.350%	1,884,682	-10.404%
2026-01-07	45.250000	45.8100	44.06630	45.7200	-3.177%	2,662,132	-10.717%
2026-01-06	46.020000	47.3920	45.85000	47.2200	+6.280%	2,877,025	-13.554%
2026-01-05	44.500000	45.7100	44.43000	44.4300	+1.997%	2,886,932	-8.125%
2026-01-02	44.290000	44.3100	42.10000	43.5600	-0.229%	1,356,903	-6.290%
2025-12-31	43.820000	44.6800	43.48000	43.6600	-1.043%	1,418,298	-6.505%
2025-12-30	45.240000	45.4100	44.05000	44.1200	+1.193%	2,051,264	-7.480%
2025-12-29	44.800000	45.0000	43.06000	43.6000	-6.357%	2,977,868	-6.376%
2025-12-26	46.500000	46.8800	45.52000	46.5600	+1.195%	1,170,935	-12.328%
2025-12-24	46.450000	46.6386	44.95000	46.0100	-0.347%	886,166	-11.280%
2025-12-23	46.660000	46.7350	45.63470	46.1700	-1.808%	3,233,114	-11.588%
2025-12-22	46.520000	47.5996	46.41000	47.0200	+4.119%	2,716,583	-13.186%
2025-12-19	44.150000	45.9000	44.12000	45.1600	+2.241%	3,661,189	-9.610%
2025-12-18	44.140000	45.4234	43.88000	44.1700	-0.986%	3,106,673	-7.584%
2025-12-17	44.440000	45.0499	43.83000	44.6100	+1.873%	2,121,392	-8.496%
2025-12-16	44.140000	45.1999	43.21000	43.7900	-0.341%	2,928,326	-6.782%
2025-12-15	44.410000	44.6150	43.10000	43.9400	+1.035%	3,340,604	-7.101%
2025-12-12	45.725000	45.8100	42.72000	43.4900	-3.570%	4,534,211	-6.139%
2025-12-11	42.960000	45.7000	42.82030	45.1000	+4.786%	3,261,354	-9.490%
2025-12-10	42.620000	43.6600	41.70000	43.0400	-0.116%	3,678,658	-5.158%
2025-12-09	41.290000	43.1400	41.27000	43.0900	+4.664%	2,520,464	-5.268%
2025-12-08	42.325000	42.3500	41.08000	41.1700	-2.464%	3,127,741	-0.850%
2025-12-05	42.800000	44.3199	41.90000	42.2100	+1.418%	2,913,301	-3.293%
2025-12-04	40.730000	41.7000	40.68000	41.6200	+1.910%	2,067,944	-1.922%
2025-12-03	41.750000	42.0300	40.83000	40.8400	-1.305%	1,760,312	-0.049%
2025-12-02	41.895000	42.2200	40.22000	41.3800	-3.114%	2,808,586	-1.353%
2025-12-01	43.420000	43.4800	42.39000	42.7100	-0.420%	3,529,686	-4.425%
2025-11-28	42.380000	42.8900	41.61000	42.8900	-0.764%	4,264,995	-4.826%
2025-11-26	41.435000	43.2400	41.43500	43.2200	+6.166%	2,322,090	-5.553%
2025-11-25	40.370000	41.0800	39.78500	40.7100	+0.296%	2,361,422	+0.270%
2025-11-24	38.300000	40.6500	38.15000	40.5900	+5.566%	3,644,678	+0.567%
2025-11-21	37.790000	39.3200	37.56960	38.4500	+1.318%	3,465,195	+6.164%
2025-11-20	39.860000	40.7300	37.75000	37.9500	-6.458%	4,253,408	+7.563%
2025-11-19	41.430000	42.0275	39.93500	40.5700	+1.705%	4,036,263	+0.616%
2025-11-18	39.960000	40.5500	39.12890	39.8900	+1.475%	3,547,638	+2.331%
2025-11-17	40.220000	41.2700	39.06000	39.3100	-3.699%	3,207,280	+3.841%
2025-11-14	40.110000	41.3600	39.88000	40.8200	-1.138%	2,233,648	0.000%
2025-11-13	43.380000	43.3800	41.08000	41.2900	-3.663%	3,614,799	-1.138%
2025-11-12	40.965000	43.5590	40.91000	42.8600	+1.013%	5,799,652	-4.760%
2025-11-11	42.470000	43.0050	41.57010	42.4300	+0.355%	3,861,990	-3.794%
2025-11-10	41.060000	42.5900	40.78000	42.2800	+8.466%	4,778,069	-3.453%
2025-11-07	38.650000	39.4500	38.46000	38.9800	+3.258%	4,233,704	+4.720%
2025-11-06	38.610000	39.3200	37.63000	37.7500	-1.074%	3,352,363	+8.132%
2025-11-05	37.890000	38.6500	37.49000	38.1600	+6.951%	4,816,098	+6.971%
2025-11-04	36.170000	36.5488	35.46000	35.6800	-6.105%	5,283,706	+14.406%
2025-11-03	38.140000	38.5500	37.61000	38.0000	-1.067%	2,592,263	+7.421%
2025-10-31	39.020000	39.3800	38.39000	38.4100	-0.954%	2,930,698	+6.274%
2025-10-30	38.150000	39.2350	38.03000	38.7800	+1.412%	2,731,598	+5.260%
2025-10-29	39.860000	39.8600	37.73430	38.2400	-0.753%	3,565,981	+6.747%
2025-10-28	36.920000	38.7600	36.80000	38.5300	+2.665%	4,079,646	+5.943%
2025-10-27	37.830000	38.2700	36.37000	37.5300	-6.873%	6,526,146	+8.766%
2025-10-24	40.380000	41.1801	40.08000	40.3000	-2.184%	3,262,075	+1.290%
2025-10-23	40.890000	41.5350	40.26000	41.2000	+4.040%	3,641,573	-0.922%
2025-10-22	37.410000	39.8150	37.17000	39.6000	+2.352%	6,840,689	+3.081%
2025-10-21	39.890000	40.0800	38.34000	38.6900	-11.586%	6,768,996	+5.505%
2025-10-20	43.330000	44.4400	42.71000	43.7600	+1.437%	3,428,706	-6.718%
2025-10-17	44.820000	44.8500	41.90000	43.1400	-7.465%	4,745,883	-5.378%
2025-10-16	44.795000	47.1800	44.58000	46.6200	+6.463%	4,887,684	-12.441%
2025-10-15	42.360000	44.1500	41.63000	43.7900	+3.866%	3,588,861	-6.782%
2025-10-14	42.380000	43.3400	41.85000	42.1600	-3.369%	3,601,660	-3.178%
2025-10-13	42.440000	43.6950	42.22000	43.6300	+6.415%	3,411,227	-6.441%
2025-10-10	40.110000	41.1100	39.78000	41.0000	+2.551%	4,152,990	-0.439%
2025-10-09	43.220000	43.4900	39.30000	39.9800	-7.859%	4,571,012	+2.101%
2025-10-08	43.120000	43.6600	42.46000	43.3900	+3.680%	2,483,923	-5.923%
2025-10-07	42.350000	42.3800	41.20010	41.8500	-1.460%	2,605,683	-2.461%
2025-10-06	42.230000	42.9300	42.21000	42.4700	+0.783%	2,258,828	-3.885%
2025-10-03	42.220000	42.5800	41.72000	42.1400	-0.284%	2,240,707	-3.132%
2025-10-02	42.860000	43.1300	40.55000	42.2600	+1.246%	3,438,628	-3.407%
2025-10-01	42.100000	42.7900	41.39000	41.7400	-0.524%	2,896,372	-2.204%
2025-09-30	41.210000	42.5600	41.10000	41.9600	+1.255%	3,210,656	-2.717%
2025-09-29	42.000000	42.2400	41.08000	41.4400	+1.444%	3,130,421	-1.496%
2025-09-26	40.150000	40.8586	39.85000	40.8500	+3.865%	3,454,245	-0.073%
2025-09-25	39.890000	40.2000	38.84000	39.3300	-2.334%	4,257,884	+3.788%
2025-09-24	41.900000	42.1200	40.24000	40.2700	-3.637%	3,345,054	+1.366%
2025-09-23	42.100000	42.7400	41.78000	41.7900	-1.206%	5,115,164	-2.321%
2025-09-22	41.920000	42.3000	41.23010	42.3000	+2.372%	4,505,441	-3.499%
2025-09-19	38.150000	41.4600	38.07000	41.3200	+9.110%	6,093,969	-1.210%
2025-09-18	37.200000	38.0300	37.07000	37.8700	-0.290%	4,279,471	+7.790%
2025-09-17	37.715000	38.9400	37.61000	37.9800	-1.016%	3,882,476	+7.478%
2025-09-16	38.950000	39.0400	37.91000	38.3700	-1.185%	2,947,226	+6.385%
2025-09-15	37.430000	39.0400	37.38000	38.8300	+3.271%	3,291,207	+5.125%
2025-09-12	37.020000	38.0650	36.96000	37.6000	-1.105%	3,574,441	+8.564%
2025-09-11	36.710000	38.0400	36.60000	38.0200	+2.868%	2,860,126	+7.365%
2025-09-10	36.450000	37.6800	36.42000	36.9600	+3.442%	3,804,398	+10.444%
2025-09-09	35.930000	36.2700	35.35000	35.7300	+0.337%	3,394,778	+14.246%
2025-09-08	35.450000	35.8200	35.04000	35.6100	+3.638%	3,926,387	+14.631%
2025-09-05	34.650000	34.8000	34.04000	34.3600	+2.874%	3,109,982	+18.801%
2025-09-04	33.580000	34.5400	33.31000	33.4000	-4.571%	3,528,558	+22.216%
2025-09-03	35.130000	35.3900	34.74030	35.0000	+1.774%	3,775,595	+16.629%
2025-09-02	33.800000	34.6800	33.38000	34.3900	+2.718%	5,184,795	+18.697%
2025-08-29	32.280000	33.5700	32.28000	33.4800	+4.234%	4,304,481	+21.924%
2025-08-28	32.300000	32.4900	31.76000	32.1200	-2.192%	2,811,961	+27.086%
2025-08-27	32.595000	32.9800	32.40000	32.8400	-0.875%	3,195,128	+24.300%
2025-08-26	32.260000	33.1800	32.21000	33.1300	+2.474%	2,966,559	+23.212%
2025-08-25	32.060000	32.4700	31.77000	32.3300	+3.888%	4,010,756	+26.260%
2025-08-22	30.350000	31.5600	29.55500	31.1200	+2.842%	4,161,830	+31.170%
2025-08-21	30.180000	30.7800	30.10000	30.2600	+1.272%	3,038,850	+34.898%
2025-08-20	29.350000	29.9200	29.24000	29.8800	+1.945%	3,290,449	+36.613%
2025-08-19	30.000000	30.1450	29.30000	29.3100	-2.235%	1,732,921	+39.270%
2025-08-18	29.990000	30.1500	29.67000	29.9800	-0.200%	1,483,139	+36.157%
2025-08-15	29.520000	30.2000	29.35000	30.0400	+0.975%	1,785,053	+35.885%
2025-08-14	30.000000	30.4700	29.61500	29.7500	-1.620%	2,479,680	+37.210%
2025-08-13	31.170000	31.3000	30.04000	30.2400	-3.602%	3,740,043	+34.987%
2025-08-12	31.520000	31.6500	30.98000	31.3700	+0.803%	2,591,222	+30.124%
2025-08-11	30.550000	31.3900	30.46000	31.1200	-0.543%	2,696,650	+31.170%
2025-08-08	31.380000	31.5700	30.82120	31.2900	+0.514%	2,585,176	+30.457%
2025-08-07	31.555000	31.7700	30.99000	31.1300	+1.170%	3,734,118	+31.128%
2025-08-06	30.130000	30.8000	30.12500	30.7700	+1.989%	4,205,049	+32.662%
2025-08-05	28.575000	30.4667	28.37000	30.1700	+6.608%	5,999,031	+35.300%
2025-08-04	26.650000	28.3750	26.19650	28.3000	+10.590%	6,145,762	+44.240%
2025-08-01	25.310000	25.7400	24.78000	25.5900	+5.049%	3,740,976	+59.515%
2025-07-31	24.360000	24.5150	24.11000	24.3600	-0.409%	1,787,638	+67.570%
2025-07-30	24.900000	25.1780	24.27000	24.4600	-3.397%	2,560,724	+66.885%
2025-07-29	24.650000	25.3300	24.50000	25.3200	+2.843%	1,900,737	+61.216%
2025-07-28	24.770000	24.7800	24.29000	24.6200	-0.243%	2,228,445	+65.800%
2025-07-25	23.900000	24.8000	23.86000	24.6800	+0.122%	3,941,250	+65.397%
2025-07-24	24.510000	24.8800	24.09500	24.6500	-2.027%	1,814,896	+65.598%
2025-07-23	25.500000	25.6500	25.06000	25.1600	-2.443%	2,492,636	+62.242%
2025-07-22	25.610000	26.0700	25.37000	25.7900	+1.376%	2,503,825	+58.278%
2025-07-21	24.900000	25.7850	24.88000	25.4400	+5.037%	2,907,018	+60.456%
2025-07-18	24.740000	24.7400	24.07500	24.2200	+1.001%	2,483,260	+68.538%
2025-07-17	23.650000	24.1150	23.41000	23.9800	+0.125%	2,595,150	+70.225%
2025-07-16	24.100000	24.2300	23.40500	23.9500	-1.319%	2,868,928	+70.438%
2025-07-15	24.375000	24.5950	23.89000	24.2700	+0.165%	3,715,110	+68.191%
2025-07-14	23.850000	24.4078	23.82000	24.2300	+0.331%	2,111,340	+68.469%
2025-07-11	23.960000	24.2650	23.84000	24.1500	+0.877%	2,692,970	+69.027%
2025-07-10	23.970000	23.9740	23.54000	23.9400	-0.333%	1,560,521	+70.510%
2025-07-09	23.420000	24.1650	23.28000	24.0200	+2.825%	3,478,402	+69.942%
2025-07-08	24.735000	24.7800	23.23500	23.3600	-5.882%	3,691,827	+74.743%
2025-07-07	24.050000	24.8250	23.75000	24.8200	+2.562%	2,171,004	+64.464%
2025-07-03	23.960000	24.2600	23.80500	24.2000	+0.457%	1,480,465	+68.678%
2025-07-02	23.805000	24.1390	23.68000	24.0900	+1.517%	1,611,834	+69.448%
2025-07-01	24.180000	24.3200	23.64000	23.7300	+0.253%	2,901,398	+72.019%
2025-06-30	23.290000	23.6700	23.14900	23.6700	+3.498%	2,503,396	+72.455%
2025-06-27	22.580000	22.8900	22.40000	22.8700	-3.988%	4,577,440	+78.487%
2025-06-26	23.760000	24.0899	23.54000	23.8200	-0.791%	2,652,268	+71.369%
2025-06-25	23.655000	24.1700	23.63000	24.0100	+0.713%	1,988,916	+70.012%
2025-06-24	23.660000	23.9850	23.10000	23.8400	-3.364%	3,400,981	+71.225%
2025-06-23	24.160000	24.9700	24.09500	24.6700	+1.148%	2,440,686	+65.464%
2025-06-20	24.390000	24.8100	24.25000	24.3900	+0.288%	5,243,839	+67.364%
2025-06-18	24.160000	24.7050	24.00360	24.3200	+0.124%	1,977,717	+67.845%
2025-06-17	24.520000	24.6300	24.08000	24.2900	-2.135%	3,256,237	+68.053%
2025-06-16	25.380000	25.6600	24.72500	24.8200	-3.462%	3,011,133	+64.464%
2025-06-13	25.355000	25.7100	25.18000	25.7100	+1.862%	3,450,167	+58.771%
2025-06-12	25.040000	25.3200	24.83000	25.2400	+3.655%	2,390,262	+61.727%
2025-06-11	24.110000	24.3500	23.91000	24.3500	+0.537%	3,448,790	+67.639%
2025-06-10	25.150000	25.1750	24.10000	24.2200	-1.784%	2,988,792	+68.538%
2025-06-09	24.490000	24.8150	24.42000	24.6600	+0.081%	1,558,529	+65.531%
2025-06-06	25.310000	25.6600	24.50500	24.6400	-3.068%	3,314,062	+65.666%
2025-06-05	25.880000	26.3600	25.25000	25.4200	+1.518%	4,368,252	+60.582%
2025-06-04	25.160000	25.1900	24.72000	25.0400	+0.846%	2,910,489	+63.019%
2025-06-03	24.810000	24.9300	24.49000	24.8300	-1.429%	2,653,200	+64.398%
2025-06-02	23.940000	25.3250	23.77000	25.1900	+9.522%	4,192,835	+62.048%
2025-05-30	22.590000	23.0050	22.39000	23.0000	-0.043%	3,023,783	+77.478%
2025-05-29	23.290000	23.3550	22.86000	23.0100	+1.276%	2,822,909	+77.401%
2025-05-28	22.550000	22.7400	22.40000	22.7200	+2.527%	2,021,482	+79.665%
2025-05-27	21.870000	22.2600	21.80000	22.1600	-4.028%	3,397,916	+84.206%
2025-05-23	23.000000	23.1650	22.60960	23.0900	+4.764%	2,867,327	+76.786%
2025-05-22	21.880000	22.2200	21.57000	22.0400	+0.091%	2,293,868	+85.209%
2025-05-21	22.050000	22.3700	21.85000	22.0200	+0.136%	2,684,480	+85.377%
2025-05-20	21.190000	22.0100	21.19000	21.9900	+3.336%	2,837,227	+85.630%
2025-05-19	21.160000	21.3100	20.89990	21.2800	+3.101%	2,468,413	+91.823%
2025-05-16	20.080000	20.6500	20.08000	20.6400	-0.722%	3,508,101	+97.771%
2025-05-15	20.350000	20.7900	20.13500	20.7900	+3.794%	3,511,650	+96.344%
2025-05-14	19.460000	20.1350	19.35010	20.0300	-0.743%	4,171,149	+103.794%
2025-05-13	20.130000	20.2100	19.85000	20.1800	-0.050%	6,837,158	+102.279%
2025-05-12	20.600000	20.8900	20.07000	20.1900	-10.466%	5,198,184	+102.179%
2025-05-09	22.540000	22.6400	21.95500	22.5500	+1.898%	2,697,918	+81.020%
2025-05-08	22.610000	22.6700	22.05090	22.1300	-3.657%	2,642,708	+84.455%
2025-05-07	22.800000	23.2050	22.71000	22.9700	-1.963%	3,562,277	+77.710%
2025-05-06	23.100000	23.5000	22.93000	23.4300	+2.404%	3,849,714	+74.221%
2025-05-05	22.990000	23.0850	22.57000	22.8800	+7.925%	4,089,573	+78.409%
2025-05-02	21.920000	22.0100	21.01500	21.2000	-0.563%	3,816,779	+92.547%
2025-05-01	21.670000	21.7550	21.08500	21.3200	-5.413%	3,855,819	+91.463%
2025-04-30	22.200000	22.5900	22.16000	22.5400	+2.222%	2,979,135	+81.100%
2025-04-29	22.290000	22.3100	21.91230	22.0500	-1.298%	2,428,830	+85.125%
2025-04-28	21.650000	22.3400	21.61000	22.3400	+2.477%	2,621,129	+82.722%
2025-04-25	21.500000	21.9100	21.42000	21.8000	-2.765%	4,037,370	+87.248%
2025-04-24	22.510000	22.5300	22.13000	22.4200	+0.991%	3,252,622	+82.070%
2025-04-23	21.530000	22.3100	21.48000	22.2000	-5.088%	7,405,457	+83.874%
2025-04-22	24.700000	24.7400	23.18000	23.3900	-2.946%	6,503,679	+74.519%
2025-04-21	25.100000	25.1100	23.85000	24.1000	+0.459%	3,509,028	+69.378%
2025-04-17	24.150000	24.3600	23.85500	23.9900	-2.756%	4,860,233	+70.154%
2025-04-16	25.420000	25.5200	24.40500	24.6700	+3.351%	4,487,232	+65.464%
2025-04-15	24.070000	24.1400	23.55000	23.8700	+0.760%	2,788,869	+71.010%
2025-04-14	23.390000	23.8750	22.97000	23.6900	-3.542%	5,712,456	+72.309%
2025-04-11	24.850000	25.0100	24.38000	24.5600	+4.957%	6,421,564	+66.205%
2025-04-10	22.230000	23.7250	22.10000	23.4000	+8.585%	6,635,937	+74.444%
2025-04-09	21.470000	22.0800	20.88500	21.5500	+7.535%	6,766,934	+89.420%
2025-04-08	20.970000	21.0300	19.85000	20.0400	-1.668%	5,632,249	+103.693%
2025-04-07	19.640000	21.0700	19.41000	20.3800	+2.207%	8,028,888	+100.294%
2025-04-04	21.170000	21.4600	19.90000	19.9400	-11.965%	7,947,449	+104.714%
2025-04-03	21.520000	22.9900	21.44000	22.6500	-0.352%	4,940,549	+80.221%
2025-04-02	22.760000	22.8550	22.37000	22.7300	-0.132%	3,370,879	+79.586%
2025-04-01	22.650000	23.0200	22.44000	22.7600	+3.033%	4,687,045	+79.350%
2025-03-31	22.290000	22.4000	21.58000	22.0900	+0.822%	4,782,158	+84.789%
2025-03-28	22.110000	22.8000	21.80000	21.9100	+4.532%	6,437,023	+86.308%
2025-03-27	20.750000	20.9750	20.58000	20.9600	+1.748%	3,557,862	+94.752%
2025-03-26	20.660000	20.7750	20.50000	20.6000	-0.242%	1,921,024	+98.155%
2025-03-25	20.810000	20.9900	20.59000	20.6500	+0.389%	2,967,337	+97.676%
2025-03-24	21.000000	21.1899	20.45500	20.5700	-4.813%	4,719,691	+98.444%
2025-03-21	21.600000	21.7700	21.34180	21.6100	-1.144%	5,507,338	+88.894%
2025-03-20	21.790000	22.1848	21.74000	21.8600	-0.091%	2,988,463	+86.734%
2025-03-19	21.730000	22.0200	21.55000	21.8800	+2.675%	3,473,952	+86.563%
2025-03-18	21.480000	21.4950	21.10000	21.3100	+3.196%	4,087,180	+91.553%
2025-03-17	20.090000	20.7100	20.05000	20.6500	+2.329%	3,130,661	+97.676%
2025-03-14	20.700000	20.7400	20.05500	20.1800	-2.747%	3,410,359	+102.279%
2025-03-13	20.160000	20.8300	20.08000	20.7500	+2.825%	3,919,173	+96.723%
2025-03-12	19.890000	20.2782	19.87000	20.1800	-1.705%	3,010,670	+102.279%
2025-03-11	20.000000	20.6250	19.99000	20.5300	+3.635%	4,524,828	+98.831%
2025-03-10	19.960000	20.1950	19.69500	19.8100	-1.882%	3,812,140	+106.058%
2025-03-07	19.740000	20.4000	19.65500	20.1900	+4.503%	4,206,454	+102.179%
2025-03-06	19.220000	19.5700	19.21000	19.3200	-0.617%	2,002,967	+111.284%
2025-03-05	18.760000	19.4800	18.76000	19.4400	+2.208%	2,729,273	+109.979%
2025-03-04	18.850000	19.1700	18.45500	19.0200	+3.313%	3,033,970	+114.616%
2025-03-03	18.740000	18.9350	18.25000	18.4100	+2.449%	2,808,464	+121.727%
2025-02-28	17.795000	18.0290	17.64320	17.9700	-2.337%	4,784,606	+127.156%
2025-02-27	18.260000	18.5600	18.23500	18.4000	-3.766%	3,687,404	+121.848%
2025-02-26	18.060000	19.1900	18.06000	19.1200	+1.810%	4,338,282	+113.494%
2025-02-25	19.040000	19.1550	18.47470	18.7800	-2.644%	3,819,169	+117.359%
2025-02-24	19.230000	19.4000	18.76000	19.2900	+3.155%	3,509,274	+111.612%
2025-02-21	18.700000	18.8750	18.50000	18.7000	-2.604%	2,869,183	+118.289%
2025-02-20	19.180000	19.8000	19.14500	19.2000	+1.857%	3,996,849	+112.604%
2025-02-19	18.660000	18.9100	18.59000	18.8500	-1.257%	2,584,095	+116.552%
2025-02-18	18.960000	19.1850	18.78000	19.0900	+1.166%	2,502,747	+113.829%

document.getElementById("CgDpQ1").onerror = function(){this.style.display='none';}; .dark-mode .K8Mkrk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K8Mkrk{ color: #333333; background-color: white; border: 2px solid #333333; }GFIGold Fields Ltd ADRstock NYSE ADR

GFI
Gold Fields Ltd ADR
stock NYSE ADR