Get the Stockscreener App
13.79
1.55%
0.21
Overview
News
Price History
Option Chain
Why GFI Down?
Discussions
Forecast
Stock Split
Dividend History
Gold Fields Ltd Adr Stock (GFI) Price History
The historical daily chart and data for Gold Fields Ltd Adr stock (GFI), adjusted for splits and dividends, show that the latest closing stock price as of December 20, 2024, is $13.79.
- Gold Fields Ltd Adr all-time high stock price is $18.96, occurred on April 12, 2024.
- The lowest Gold Fields Ltd Adr stock price recorded was $2.04 on November 18, 2015. Since then, Gold Fields Ltd Adr's stock price has risen over 575.98% to $13.79 now.
- The 52-week high stock price for GFI is $18.96, representing a 37.53% increase from the current share price, occurred on April 12, 2024.
- The 52-week low stock price for GFI is $12.19, indicating a -11.60% decrease from the current share price, occurred on January 09, 2024.
- The closing price of Gold Fields Ltd Adr (GFI) stock in the beginning of 2023 was $10.60. The stock closed the year at $10.35, a loss of over -2.36% for the year.
The table below shows more information about GFI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $14.01 | $13.70 | $0.31 | 5,947,769.0 | +1.55% |
| Dec 19, 2024 | $13.84 | $13.51 | $0.335 | 2,225,535.0 | -0.51% |
| Dec 18, 2024 | $14.18 | $13.57 | $0.61 | 2,504,111.0 | -1.80% |
| Dec 17, 2024 | $14.00 | $13.74 | $0.26 | 2,347,282.0 | -2.39% |
| Dec 16, 2024 | $14.40 | $14.14 | $0.26 | 1,638,614.0 | -1.04% |
| Dec 13, 2024 | $14.62 | $14.21 | $0.415 | 1,750,774.0 | -2.04% |
| Dec 12, 2024 | $15.00 | $14.67 | $0.33 | 2,748,117.0 | -1.34% |
| Dec 11, 2024 | $15.05 | $14.62 | $0.43 | 2,100,425.0 | +2.20% |
| Dec 10, 2024 | $14.79 | $14.49 | $0.30 | 1,618,287.0 | +1.25% |
| Dec 09, 2024 | $14.78 | $14.31 | $0.47 | 3,061,631.0 | +3.60% |
| Dec 06, 2024 | $14.21 | $13.85 | $0.355 | 1,746,093.0 | -1.70% |
| Dec 05, 2024 | $14.24 | $14.03 | $0.215 | 1,773,138.0 | -0.70% |
| Dec 04, 2024 | $14.54 | $14.14 | $0.395 | 2,101,282.0 | -1.86% |
| Dec 03, 2024 | $14.53 | $14.17 | $0.36 | 2,370,946.0 | +2.62% |
| Dec 02, 2024 | $14.37 | $14.11 | $0.255 | 1,907,599.0 | -2.48% |
| Nov 29, 2024 | $14.55 | $14.13 | $0.42 | 2,003,675.0 | -0.48% |
| Nov 27, 2024 | $14.78 | $14.40 | $0.38 | 2,386,496.0 | -1.02% |
| Nov 26, 2024 | $14.73 | $14.49 | $0.245 | 1,565,248.0 | -0.14% |
| Nov 25, 2024 | $14.85 | $14.54 | $0.31 | 2,807,137.0 | -3.35% |
| Nov 22, 2024 | $15.51 | $15.16 | $0.345 | 2,419,744.0 | +1.13% |
Gold Fields Ltd Adr Stock (GFI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gold Fields Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GFI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gold Fields Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gold Fields Ltd Adr Stock (GFI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.05 | $13.51 | $1.55 | 41,789,372.0 | -4.83% |
| Nov, 2024 | $16.85 | $13.22 | $3.63 | 55,460,659.0 | -12.08% |
| Oct, 2024 | $18.96 | $14.90 | $4.06 | 61,633,563.0 | +7.36% |
| Sep, 2024 | $16.49 | $13.16 | $3.33 | 59,384,680.0 | +11.72% |
| Aug, 2024 | $17.63 | $13.72 | $3.91 | 87,291,939.0 | -19.93% |
| Jul, 2024 | $17.66 | $14.64 | $3.02 | 62,885,638.0 | +15.17% |
| Jun, 2024 | $16.25 | $13.25 | $3.00 | 69,663,655.0 | -5.40% |
| May, 2024 | $17.31 | $15.47 | $1.84 | 52,995,791.0 | -2.60% |
| Apr, 2024 | $18.96 | $15.85 | $3.11 | 105,401,231.0 | +1.76% |
| Mar, 2024 | $16.09 | $13.08 | $3.01 | 82,000,435.0 | +21.86% |
| Feb, 2024 | $15.90 | $12.28 | $3.62 | 79,862,344.0 | -11.89% |
| Jan, 2024 | $15.05 | $12.19 | $2.86 | 107,870,475.0 | +2.35% |
Gold Fields Ltd Adr Stock (GFI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.73 | $13.82 | $2.91 | 98,292,658.0 | -5.43% |
| Nov, 2023 | $15.38 | $12.40 | $2.97 | 87,844,841.0 | +17.43% |
| Oct, 2023 | $14.52 | $10.31 | $4.21 | 113,327,417.0 | +19.89% |
| Sep, 2023 | $13.17 | $10.65 | $2.52 | 83,062,187.0 | -14.01% |
| Aug, 2023 | $14.70 | $11.21 | $3.49 | 95,074,964.0 | -18.36% |
| Jul, 2023 | $16.05 | $13.01 | $3.04 | 82,261,851.0 | +11.86% |
| Jun, 2023 | $16.35 | $13.34 | $3.01 | 123,863,750.0 | -8.53% |
| May, 2023 | $17.78 | $14.49 | $3.29 | 113,982,513.0 | -2.83% |
| Apr, 2023 | $15.88 | $13.24 | $2.64 | 111,507,467.0 | +16.82% |
| Mar, 2023 | $13.62 | $9.00 | $4.62 | 159,325,460.0 | +46.53% |
| Feb, 2023 | $11.69 | $8.89 | $2.80 | 100,189,046.0 | -20.54% |
| Jan, 2023 | $12.86 | $10.52 | $2.34 | 96,340,523.0 | +10.53% |
Gold Fields Ltd Adr Stock (GFI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $11.44 | $9.76 | $1.68 | 117,007,501.0 | -7.17% |
| Nov, 2022 | $12.80 | $7.28 | $5.52 | 385,946,843.0 | +41.50% |
| Oct, 2022 | $8.93 | $7.46 | $1.47 | 190,515,579.0 | -2.60% |
| Sep, 2022 | $8.64 | $7.03 | $1.61 | 205,105,958.0 | +0.00% |
| Aug, 2022 | $9.74 | $8.04 | $1.71 | 139,238,881.0 | -12.07% |
| Jul, 2022 | $9.66 | $8.50 | $1.16 | 139,881,180.0 | +0.88% |
| Jun, 2022 | $10.21 | $9.02 | $1.19 | 264,029,065.0 | -2.36% |
| May, 2022 | $13.73 | $9.29 | $4.45 | 173,766,299.0 | -30.45% |
| Apr, 2022 | $16.92 | $12.83 | $4.09 | 124,432,623.0 | -13.13% |
| Mar, 2022 | $17.20 | $13.88 | $3.32 | 232,151,715.0 | +10.27% |
| Feb, 2022 | $14.19 | $10.27 | $3.92 | 202,490,554.0 | +32.26% |
| Jan, 2022 | $11.39 | $9.76 | $1.63 | 160,618,502.0 | -3.55% |
2.75%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):