Get the Stockscreener App
15.90
3.99%
-0.66
Pre-market:
15.54
-0.36
-2.26%
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 May 07, 2024, is $15.90.
- 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 679.41% to $15.90 now.
- The 52-week high stock price for GFI is $18.96, representing a 19.28% increase from the current share price, occurred on April 12, 2024.
- The 52-week low stock price for GFI is $10.31, indicating a -35.16% decrease from the current share price, occurred on October 02, 2023.
- 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 |
|---|---|---|---|---|---|
| May 07, 2024 | $16.00 | $15.47 | $0.5299 | 3,462,970.0 | -3.99% |
| May 06, 2024 | $16.92 | $16.49 | $0.43 | 1,837,430.0 | +0.67% |
| May 03, 2024 | $16.59 | $16.15 | $0.44 | 2,106,751.0 | +0.43% |
| May 02, 2024 | $16.46 | $16.16 | $0.30 | 2,455,617.0 | -0.06% |
| May 01, 2024 | $16.82 | $16.22 | $0.595 | 2,287,257.0 | +1.36% |
| Apr 30, 2024 | $17.09 | $16.16 | $0.935 | 4,643,114.0 | -9.61% |
| Apr 29, 2024 | $18.11 | $17.60 | $0.505 | 1,988,671.0 | +2.05% |
| Apr 26, 2024 | $17.82 | $17.37 | $0.45 | 3,226,341.0 | +0.75% |
| Apr 25, 2024 | $17.50 | $16.69 | $0.81 | 2,861,255.0 | +2.59% |
| Apr 24, 2024 | $17.00 | $16.69 | $0.315 | 2,490,357.0 | +0.41% |
| Apr 23, 2024 | $16.91 | $16.31 | $0.605 | 2,706,870.0 | +1.38% |
| Apr 22, 2024 | $16.97 | $16.51 | $0.4596 | 4,784,039.0 | -5.61% |
| Apr 19, 2024 | $17.93 | $17.61 | $0.32 | 5,145,422.0 | -0.68% |
| Apr 18, 2024 | $17.99 | $17.46 | $0.5299 | 2,212,497.0 | +0.17% |
| Apr 17, 2024 | $18.02 | $17.45 | $0.575 | 3,789,310.0 | +1.72% |
| Apr 16, 2024 | $17.64 | $17.25 | $0.385 | 5,281,856.0 | -0.91% |
| Apr 15, 2024 | $18.38 | $17.50 | $0.8799 | 5,067,898.0 | -3.08% |
| Apr 12, 2024 | $18.96 | $18.00 | $0.965 | 9,959,902.0 | -0.16% |
| Apr 11, 2024 | $18.29 | $17.52 | $0.775 | 5,610,678.0 | +5.27% |
| Apr 10, 2024 | $17.60 | $17.04 | $0.56 | 7,097,995.0 | -4.32% |
| Apr 09, 2024 | $18.07 | $17.70 | $0.365 | 5,144,120.0 | +3.79% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $16.92 | $15.47 | $1.45 | 15,612,995.0 | -1.67% |
| 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% |
1.13%
0.30%
Cap:
|
Volume (24h):