Skip to main content

Gold Fields Ltd (OP: GFIOF )

16.26 +0.82 (+5.30%)
Streaming Delayed Price Updated: 2:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 14.40 14.40 14.40 14.40 133 +0.00(+0.00%)
Oct 28, 2004 14.40 14.40 14.40 14.40 133 +0.00(+0.00%)
Oct 27, 2004 14.40 14.40 14.40 14.40 133 -0.25(-1.71%)
Oct 26, 2004 14.65 14.65 14.65 14.65 5,000 +0.00(+0.00%)
Oct 25, 2004 14.65 14.65 14.65 14.65 5,000 +0.30(+2.09%)
Oct 22, 2004 14.35 14.35 14.35 14.35 650 +0.00(+0.00%)
Oct 21, 2004 14.35 14.35 14.35 14.35 650 +0.00(+0.00%)
Oct 20, 2004 14.35 14.35 14.35 14.35 650 +0.00(+0.00%)
Oct 19, 2004 14.35 14.35 14.35 14.35 650 +1.05(+7.89%)
Oct 18, 2004 13.30 13.30 13.30 13.30 256 +0.00(+0.00%)
Oct 15, 2004 13.30 13.30 13.30 13.30 256 +0.00(+0.00%)
Oct 14, 2004 13.30 13.30 13.30 13.30 256 +0.00(+0.00%)
Oct 13, 2004 13.30 13.30 13.30 13.30 256 +0.00(+0.00%)
Oct 12, 2004 13.30 13.30 13.30 13.30 256 +0.00(+0.00%)
Oct 11, 2004 13.30 13.30 13.30 13.30 256 +0.00(+0.00%)
Oct 08, 2004 13.30 13.30 13.30 13.30 256 +0.00(+0.00%)
Oct 07, 2004 13.30 13.30 13.30 13.30 256 +0.00(+0.00%)
Oct 06, 2004 13.30 13.30 13.30 13.30 256 +0.00(+0.00%)
Oct 05, 2004 13.30 13.30 13.30 13.30 256 +0.00(+0.00%)
Oct 04, 2004 13.30 13.30 13.30 13.30 256 +0.70(+5.56%)
Oct 01, 2004 12.60 12.60 12.60 12.60 162 +0.00(+0.00%)
Sep 30, 2004 12.60 12.60 12.60 12.60 162 +0.00(+0.00%)
Sep 29, 2004 12.60 12.60 12.60 12.60 162 +0.00(+0.00%)
Sep 28, 2004 12.60 12.60 12.60 12.60 162 +0.00(+0.00%)
Sep 27, 2004 12.60 12.60 12.60 12.60 162 +0.00(+0.00%)
Sep 24, 2004 12.60 12.60 12.60 12.60 162 +0.00(+0.00%)
Sep 23, 2004 12.60 12.60 12.60 12.60 162 +0.00(+0.00%)
Sep 22, 2004 12.60 12.60 12.60 12.60 162 +0.00(+0.00%)
Sep 21, 2004 12.60 12.60 12.60 12.60 162 +0.55(+4.56%)
Sep 20, 2004 12.05 12.05 12.05 12.05 100 +0.00(+0.00%)
Sep 17, 2004 12.05 12.05 12.05 12.05 100 -0.10(-0.82%)
Sep 16, 2004 12.15 12.15 12.15 12.15 1,150 +0.00(+0.00%)
Sep 15, 2004 12.15 12.15 12.15 12.15 1,150 +0.05(+0.41%)
Sep 14, 2004 12.10 12.50 12.10 12.10 1,300 +0.00(+0.00%)
Sep 13, 2004 12.10 12.50 12.10 12.10 1,300 +0.00(+0.00%)
Sep 10, 2004 12.10 12.50 12.10 12.10 1,300 +0.95(+8.52%)
Sep 09, 2004 11.15 11.15 11.15 11.15 600 +0.00(+0.00%)
Sep 08, 2004 11.15 11.15 11.15 11.15 600 +0.00(+0.00%)
Sep 07, 2004 11.15 11.15 11.15 11.15 600 -1.10(-8.98%)
Sep 03, 2004 12.25 12.25 12.25 12.25 293 +0.35(+2.94%)
Sep 02, 2004 11.90 12.35 11.90 11.90 900 +0.00(+0.00%)
Sep 01, 2004 11.90 12.35 11.90 11.90 900 -0.50(-4.03%)
Aug 31, 2004 12.40 12.40 12.40 12.40 300 +0.00(+0.00%)
Aug 30, 2004 12.40 12.40 12.40 12.40 300 +0.00(+0.00%)
Aug 27, 2004 12.40 12.40 12.40 12.40 300 +0.00(+0.00%)
Aug 26, 2004 12.40 12.40 12.40 12.40 300 +0.00(+0.00%)
Aug 25, 2004 12.40 12.40 12.40 12.40 300 +0.00(+0.00%)
Aug 24, 2004 12.40 12.40 12.40 12.40 300 +0.00(+0.00%)
Aug 23, 2004 12.40 12.40 12.40 12.40 300 +0.00(+0.00%)
Aug 20, 2004 12.40 12.40 12.40 12.40 300 +2.05(+19.81%)
Aug 19, 2004 10.35 10.35 10.35 10.35 125,000 +0.00(+0.00%)
Aug 18, 2004 10.35 10.35 10.35 10.35 125,000 +0.00(+0.00%)
Aug 17, 2004 10.35 10.35 10.35 10.35 125,000 +0.00(+0.00%)
Aug 16, 2004 10.35 10.35 10.35 10.35 125,000 +0.00(+0.00%)
Aug 13, 2004 10.35 10.35 10.35 10.35 125,000 +0.00(+0.00%)
Aug 12, 2004 10.35 10.35 10.35 10.35 125,000 +0.00(+0.00%)
Aug 11, 2004 10.35 10.35 10.35 10.35 2,850 +0.00(+0.00%)
Aug 10, 2004 10.35 10.35 10.35 10.35 2,850 +0.00(+0.00%)
Aug 09, 2004 10.35 10.35 10.35 10.35 2,850 +0.00(+0.00%)
Aug 06, 2004 10.35 10.35 10.35 10.35 2,850 +0.00(+0.00%)
Aug 05, 2004 10.35 10.35 10.35 10.35 2,850 +0.00(+0.00%)
Aug 04, 2004 10.35 10.35 10.35 10.35 2,850 +0.00(+0.00%)
Aug 03, 2004 10.35 10.35 10.35 10.35 2,850 +0.00(+0.00%)
Aug 02, 2004 10.35 10.35 10.35 10.35 2,850 +0.21(+2.10%)
Jul 30, 2004 10.14 10.14 10.14 10.14 25,000 +0.84(+9.05%)
Jul 29, 2004 9.295 9.295 9.295 9.295 145,000 +0.00(+0.00%)
Jul 28, 2004 9.295 9.295 9.295 9.295 145,000 +0.00(+0.00%)
Jul 27, 2004 9.295 9.295 9.295 9.295 145,000 +0.00(+0.00%)
Jul 26, 2004 9.295 9.295 9.295 9.295 145,000 +0.00(+0.00%)
Jul 23, 2004 9.295 9.295 9.295 9.295 145,000 +0.00(+0.00%)
Jul 22, 2004 9.295 9.295 9.295 9.295 145,000 +0.00(+0.00%)
Jul 21, 2004 9.295 9.295 9.295 9.295 145,000 -0.30(-3.17%)
Jul 20, 2004 9.600 9.600 9.600 9.600 500 -0.50(-4.95%)
Jul 19, 2004 10.10 10.10 10.10 10.10 300 +0.00(+0.00%)
Jul 16, 2004 10.10 10.10 10.10 10.10 300 +0.00(+0.00%)
Jul 15, 2004 10.10 10.10 10.10 10.10 25,000 +0.00(+0.00%)
Jul 14, 2004 10.10 10.10 10.10 10.10 25,000 +0.00(+0.00%)
Jul 13, 2004 10.10 10.10 10.10 10.10 25,000 +0.00(+0.00%)
Jul 12, 2004 10.10 10.10 10.10 10.10 125 -0.70(-6.48%)
Jul 09, 2004 10.80 10.80 10.80 10.80 500 +0.00(+0.00%)
Jul 08, 2004 10.80 10.80 10.80 10.80 500 +0.00(+0.00%)
Jul 07, 2004 10.80 10.80 10.80 10.80 500 +0.00(+0.00%)
Jul 06, 2004 10.80 10.80 10.80 10.80 500 +0.00(+0.00%)
Jul 02, 2004 10.80 10.80 10.80 10.80 500 +0.00(+0.00%)
Jul 01, 2004 10.80 10.80 10.80 10.80 500 +0.00(+0.00%)
Jun 30, 2004 10.80 10.80 10.80 10.80 500 +0.00(+0.00%)
Jun 29, 2004 10.80 10.80 10.80 10.80 500 +0.00(+0.00%)
Jun 28, 2004 10.80 10.80 10.80 10.80 500 +0.00(+0.00%)
Jun 25, 2004 10.35 10.80 10.80 10.80 500 +0.45(+4.35%)
Jun 24, 2004 10.35 10.40 10.35 10.35 4,600 +0.00(+0.00%)
Jun 23, 2004 10.35 10.40 10.35 10.35 4,600 +0.00(+0.00%)
Jun 22, 2004 10.35 10.40 10.35 10.35 4,600 +0.00(+0.00%)
Jun 21, 2004 10.35 10.40 10.35 10.35 4,600 +0.00(+0.00%)
Jun 18, 2004 10.35 10.40 10.35 10.35 4,600 +0.15(+1.47%)
Jun 17, 2004 10.20 10.20 10.20 10.20 162 +0.00(+0.00%)
Jun 16, 2004 10.20 10.20 10.20 10.20 162 +0.00(+0.00%)
Jun 15, 2004 10.20 10.20 10.20 10.20 162 -0.05(-0.49%)
Jun 14, 2004 10.25 10.25 10.25 10.25 0 -0.80(-7.24%)
Jun 10, 2004 11.05 11.05 11.05 11.05 1,000 +0.00(+0.00%)
Jun 09, 2004 11.05 11.05 11.05 11.05 1,000 +0.00(+0.00%)
Jun 08, 2004 11.05 11.05 11.05 11.05 1,000 +0.00(+0.00%)
Jun 07, 2004 11.05 11.05 11.05 11.05 1,000 +0.00(+0.00%)
Jun 04, 2004 11.05 11.05 11.05 11.05 1,000 +0.00(+0.00%)
Jun 03, 2004 11.05 11.05 11.05 11.05 1,000 +0.00(+0.00%)
Jun 02, 2004 11.05 11.05 11.05 11.05 1,000 +0.00(+0.00%)
Jun 01, 2004 11.05 11.05 11.05 11.05 1,000 +0.00(+0.00%)
May 28, 2004 11.05 11.05 11.05 11.05 1,000 +0.00(+0.00%)
May 27, 2004 11.05 11.05 11.05 11.05 1,000 +0.00(+0.00%)
May 26, 2004 11.05 11.05 11.05 11.05 1,000 +0.00(+0.00%)
May 25, 2004 11.05 11.05 11.05 11.05 1,000 +0.00(+0.00%)
May 24, 2004 11.05 11.05 11.05 11.05 1,000 +0.00(+0.00%)
May 21, 2004 11.05 11.05 11.05 11.05 1,000 +0.00(+0.00%)
May 20, 2004 11.05 11.05 11.05 11.05 1,000 +0.00(+0.00%)
May 19, 2004 11.05 11.05 11.05 11.05 1,000 +0.95(+9.41%)
May 18, 2004 10.50 10.10 10.10 10.10 100 -0.40(-3.81%)
May 17, 2004 10.50 10.50 10.50 10.50 8,422 +0.00(+0.00%)
May 14, 2004 10.50 10.50 10.50 10.50 1,000 +0.40(+3.96%)
May 13, 2004 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
May 12, 2004 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
May 11, 2004 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
May 10, 2004 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
May 07, 2004 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
May 06, 2004 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
May 05, 2004 10.10 10.10 10.10 10.10 4,000 +0.00(+0.00%)
May 04, 2004 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
May 03, 2004 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Apr 30, 2004 10.20 10.10 10.10 10.10 4,000 -1.90(-15.83%)
Apr 29, 2004 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Apr 28, 2004 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Apr 27, 2004 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Apr 26, 2004 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Apr 23, 2004 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Apr 22, 2004 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Apr 21, 2004 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Apr 20, 2004 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Apr 19, 2004 12.00 12.00 12.00 12.00 25,000 +0.00(+0.00%)
Apr 16, 2004 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Apr 15, 2004 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Apr 14, 2004 12.00 12.00 12.00 12.00 200 +0.00(+0.00%)
Apr 13, 2004 13.12 12.00 12.00 12.00 500 -1.12(-8.54%)
Apr 12, 2004 13.12 13.12 13.12 13.12 0 +0.00(+0.00%)
Apr 08, 2004 13.12 13.12 13.12 13.12 0 +0.00(+0.00%)
Apr 07, 2004 13.12 13.12 13.12 13.12 0 +0.00(+0.00%)
Apr 06, 2004 13.12 13.12 13.12 13.12 0 +0.00(+0.00%)
Apr 05, 2004 13.12 13.12 13.12 13.12 0 +0.00(+0.00%)
Apr 02, 2004 13.12 13.12 13.12 13.12 0 +0.00(+0.00%)
Apr 01, 2004 13.12 13.12 13.12 13.12 0 +0.00(+0.00%)
Mar 31, 2004 13.12 13.12 13.12 13.12 0 +0.00(+0.00%)
Mar 30, 2004 11.84 13.12 13.12 13.12 10,000 +1.28(+10.81%)
Mar 29, 2004 11.84 11.84 11.84 11.84 0 +0.00(+0.00%)
Mar 26, 2004 11.84 11.84 11.84 11.84 0 +0.00(+0.00%)
Mar 25, 2004 11.84 11.84 11.84 11.84 0 +0.00(+0.00%)
Mar 24, 2004 11.84 11.84 11.84 11.84 0 +0.00(+0.00%)
Mar 23, 2004 11.84 11.84 11.84 11.84 0 +0.00(+0.00%)
Mar 22, 2004 11.84 11.84 11.84 11.84 0 +0.00(+0.00%)
Mar 19, 2004 11.84 11.84 11.84 11.84 0 +0.00(+0.00%)
Mar 18, 2004 11.84 11.84 11.84 11.84 0 +0.00(+0.00%)
Mar 17, 2004 12.00 11.84 11.70 11.84 1,300 -0.16(-1.33%)
Mar 16, 2004 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Mar 15, 2004 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Mar 12, 2004 12.00 12.00 12.00 12.00 587 +0.00(+0.00%)
Mar 11, 2004 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Mar 10, 2004 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Mar 09, 2004 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Mar 08, 2004 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Mar 05, 2004 12.00 12.00 12.00 12.00 587 +0.00(+0.00%)
Mar 04, 2004 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Mar 03, 2004 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Mar 02, 2004 12.28 12.00 12.00 12.00 587 -0.28(-2.28%)
Mar 01, 2004 12.28 12.28 12.28 12.28 0 +0.00(+0.00%)
Feb 27, 2004 12.28 12.28 12.28 12.28 4,200 +0.00(+0.00%)
Feb 26, 2004 12.65 12.28 12.28 12.28 4,200 -0.37(-2.92%)
Feb 25, 2004 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Feb 24, 2004 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Feb 23, 2004 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Feb 20, 2004 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Feb 19, 2004 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Feb 18, 2004 12.65 12.65 12.65 12.65 102 +0.00(+0.00%)
Feb 17, 2004 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Feb 13, 2004 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Feb 12, 2004 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Feb 11, 2004 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Feb 10, 2004 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Feb 09, 2004 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Feb 06, 2004 12.40 12.65 12.65 12.65 102 +0.25(+2.02%)
Feb 05, 2004 13.90 12.40 12.40 12.40 100 -1.50(-10.79%)
Feb 04, 2004 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Feb 03, 2004 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Feb 02, 2004 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Jan 30, 2004 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Jan 29, 2004 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Jan 28, 2004 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Jan 27, 2004 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Jan 26, 2004 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Jan 23, 2004 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Jan 22, 2004 13.75 13.90 13.90 13.90 1,500 +0.15(+1.09%)
Jan 21, 2004 13.75 13.75 13.75 13.75 0 +0.00(+0.00%)
Jan 20, 2004 14.40 13.75 13.75 13.75 150 -0.65(-4.51%)
Jan 16, 2004 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Jan 15, 2004 14.40 14.40 14.40 14.40 250 +0.00(+0.00%)
Jan 14, 2004 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Jan 13, 2004 12.70 14.40 14.40 14.40 205 +1.70(+13.39%)
Jan 12, 2004 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Jan 09, 2004 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Jan 08, 2004 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Jan 07, 2004 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Dec 31, 2003 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Dec 30, 2003 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Dec 29, 2003 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Dec 26, 2003 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Dec 24, 2003 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Dec 23, 2003 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Dec 22, 2003 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Dec 19, 2003 13.00 12.70 12.70 12.70 206 -0.30(-2.31%)
Dec 18, 2003 13.00 13.00 13.00 13.00 0 -0.30(-2.26%)
Dec 17, 2003 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
Dec 16, 2003 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
Dec 15, 2003 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
Dec 12, 2003 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
Dec 11, 2003 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
Dec 10, 2003 13.30 13.30 13.30 13.30 0 +0.40(+3.10%)
Dec 09, 2003 12.90 12.90 12.90 12.90 0 -0.10(-0.77%)
Dec 08, 2003 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Dec 05, 2003 13.40 13.40 13.40 13.00 0 -0.40(-2.99%)
Dec 04, 2003 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Dec 03, 2003 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Dec 02, 2003 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Dec 01, 2003 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Nov 28, 2003 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Nov 26, 2003 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Nov 25, 2003 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Nov 24, 2003 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Nov 21, 2003 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Nov 20, 2003 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Nov 19, 2003 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Nov 18, 2003 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Nov 17, 2003 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Nov 14, 2003 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Nov 13, 2003 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Nov 12, 2003 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Nov 11, 2003 13.40 13.40 13.40 13.40 0 +0.91(+7.29%)
Nov 10, 2003 12.49 12.49 12.49 12.49 0 -0.84(-6.30%)
Nov 07, 2003 13.33 13.33 13.33 13.33 0 +0.00(+0.00%)
Nov 06, 2003 13.33 13.33 13.33 13.33 0 +0.06(+0.45%)
Nov 05, 2003 13.27 13.27 13.27 13.27 0 -1.76(-11.71%)
Nov 04, 2003 15.03 15.03 15.03 15.03 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.