Gold Fields Ltd ADR (GFI) Historical Stock Data
46.56 ↑0.55 (1.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GFI is down -0.01% 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 46.50 | 46.56 | ↑$0.06 (0.13%) | 45.52 | 46.88 | 1.07M |
| 2025-12-24 | 46.45 | 46.01 | ↓$0.44 (-0.95%) | 44.95 | 46.64 | 881.21K |
| 2025-12-23 | 46.66 | 46.17 | ↓$0.49 (-1.05%) | 45.63 | 46.74 | 2.95M |
| 2025-12-22 | 46.52 | 47.02 | ↑$0.50 (1.07%) | 46.41 | 47.60 | 2.69M |
| 2025-12-19 | 44.15 | 45.16 | ↑$1.01 (2.29%) | 44.12 | 45.90 | 2.15M |
| 2025-12-18 | 44.44 | 44.17 | ↓$0.27 (-0.61%) | 43.88 | 45.42 | 3.05M |
| 2025-12-17 | 44.44 | 44.61 | ↑$0.17 (0.38%) | 43.83 | 45.05 | 1.82M |
| 2025-12-16 | 44.14 | 43.79 | ↓$0.35 (-0.79%) | 43.21 | 45.20 | 2.91M |
| 2025-12-15 | 44.41 | 43.94 | ↓$0.47 (-1.06%) | 43.10 | 44.62 | 3.30M |
| 2025-12-12 | 45.73 | 43.49 | ↓$2.24 (-4.89%) | 42.72 | 45.81 | 3.75M |
| 2025-12-11 | 42.96 | 45.10 | ↑$2.14 (4.98%) | 42.82 | 45.70 | 3.27M |
| 2025-12-10 | 42.62 | 43.04 | ↑$0.42 (0.99%) | 41.70 | 43.66 | 3.67M |
| 2025-12-09 | 41.29 | 43.09 | ↑$1.80 (4.36%) | 41.27 | 43.14 | 1.86M |
| 2025-12-08 | 42.33 | 41.17 | ↓$1.16 (-2.73%) | 41.15 | 42.35 | 3.12M |
| 2025-12-05 | 42.80 | 42.21 | ↓$0.59 (-1.38%) | 41.90 | 44.32 | 2.70M |
| 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 |
Create an account or log in to view more rows.
$GFI Dumping started...
Get out while you can...
$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