Gold Fields Ltd ADR (GFI) Historical Stock Data
41.62 ↑0.78 (1.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GFI is up 0.14% a day on average. There have been 14 days where Gold Fields Ltd ADR closed green and 16 days where GFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 40.73 | 41.62 | ↑$0.89 (2.19%) | 40.69 | 41.70 | 1.64M |
| 2025-12-03 | 41.75 | 40.84 | ↓$0.91 (-2.18%) | 40.84 | 42.00 | 1.63M |
| 2025-12-02 | 41.90 | 41.38 | ↓$0.52 (-1.23%) | 40.22 | 42.22 | 2.80M |
| 2025-12-01 | 43.42 | 42.71 | ↓$0.71 (-1.64%) | 42.39 | 43.48 | 3.52M |
| 2025-11-28 | 42.38 | 42.89 | ↑$0.51 (1.20%) | 41.61 | 42.89 | 4.26M |
| 2025-11-26 | 41.44 | 43.22 | ↑$1.79 (4.31%) | 41.44 | 43.24 | 2.32M |
| 2025-11-25 | 40.37 | 40.71 | ↑$0.34 (0.84%) | 39.79 | 41.08 | 2.36M |
| 2025-11-24 | 38.30 | 40.59 | ↑$2.29 (5.98%) | 38.15 | 40.65 | 3.05M |
| 2025-11-21 | 37.79 | 38.45 | ↑$0.66 (1.75%) | 37.57 | 39.32 | 3.46M |
| 2025-11-20 | 39.86 | 37.95 | ↓$1.91 (-4.79%) | 37.75 | 40.73 | 4.22M |
| 2025-11-19 | 41.43 | 40.57 | ↓$0.86 (-2.08%) | 39.94 | 42.03 | 4.01M |
| 2025-11-18 | 39.96 | 39.89 | ↓$0.07 (-0.18%) | 39.13 | 40.55 | 3.31M |
| 2025-11-17 | 40.22 | 39.31 | ↓$0.91 (-2.26%) | 39.07 | 41.27 | 2.68M |
| 2025-11-14 | 40.11 | 40.82 | ↑$0.71 (1.77%) | 39.88 | 41.36 | 1.94M |
| 2025-11-13 | 43.38 | 41.29 | ↓$2.09 (-4.82%) | 41.08 | 43.38 | 3.61M |
| 2025-11-12 | 40.97 | 42.86 | ↑$1.90 (4.63%) | 40.91 | 43.56 | 5.75M |
| 2025-11-11 | 42.47 | 42.43 | ↓$0.04 (-0.09%) | 41.57 | 43.01 | 3.86M |
| 2025-11-10 | 41.06 | 42.28 | ↑$1.22 (2.97%) | 40.78 | 42.58 | 4.75M |
| 2025-11-07 | 38.65 | 38.98 | ↑$0.33 (0.85%) | 38.48 | 39.45 | 3.36M |
| 2025-11-06 | 38.61 | 37.75 | ↓$0.86 (-2.23%) | 37.63 | 39.32 | 3.35M |
| 2025-11-05 | 37.89 | 38.16 | ↑$0.27 (0.71%) | 37.49 | 38.65 | 4.43M |
| 2025-11-04 | 36.17 | 35.68 | ↓$0.49 (-1.35%) | 35.46 | 36.55 | 5.28M |
| 2025-11-03 | 38.14 | 38.00 | ↓$0.14 (-0.37%) | 37.61 | 38.55 | 2.28M |
| 2025-10-31 | 39.02 | 38.41 | ↓$0.61 (-1.56%) | 38.39 | 39.38 | 2.18M |
| 2025-10-30 | 38.15 | 38.78 | ↑$0.63 (1.65%) | 38.03 | 39.23 | 2.73M |
| 2025-10-29 | 39.86 | 38.24 | ↓$1.62 (-4.06%) | 37.73 | 39.86 | 3.57M |
| 2025-10-28 | 36.92 | 38.53 | ↑$1.61 (4.36%) | 36.92 | 38.76 | 4.03M |
| 2025-10-27 | 37.83 | 37.53 | ↓$0.30 (-0.79%) | 36.37 | 38.27 | 6.09M |
| 2025-10-24 | 40.38 | 40.30 | ↓$0.08 (-0.20%) | 40.08 | 41.18 | 2.94M |
| 2025-10-23 | 40.89 | 41.20 | ↑$0.31 (0.76%) | 40.26 | 41.53 | 3.63M |
Create an account or log in to view more rows.
$GFI How can this stock move so little? Damn
$GFI Games being played here.
$GFI See ya Monday
$GFI When in doubt...
$GFI let it ride
$GFI Ride this train. You won't regret.
$GFI lmao wtf was that
$GFI I like it
$GFI lets go <3
$GFI watch for another rejection up here