Get the Stockscreener App
14.54
6.44%
0.88
After Hours:
14.50
-0.04
-0.28%
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 November 18, 2024, is $14.54.
- 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 612.75% to $14.54 now.
- The 52-week high stock price for GFI is $18.96, representing a 30.43% increase from the current share price, occurred on April 12, 2024.
- The 52-week low stock price for GFI is $12.19, indicating a -16.16% 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $14.54 | $14.32 | $0.225 | 2,764,629.0 | +6.44% |
| Nov 15, 2024 | $13.85 | $13.57 | $0.2775 | 2,975,097.0 | -0.44% |
| Nov 14, 2024 | $13.89 | $13.22 | $0.6684 | 4,331,010.0 | +0.29% |
| Nov 13, 2024 | $14.05 | $13.68 | $0.37 | 3,422,366.0 | -2.43% |
| Nov 12, 2024 | $14.05 | $13.66 | $0.39 | 5,334,118.0 | -3.11% |
| Nov 11, 2024 | $14.97 | $14.29 | $0.6741 | 4,016,959.0 | -8.42% |
| Nov 08, 2024 | $16.05 | $15.51 | $0.5399 | 3,024,461.0 | -2.71% |
| Nov 07, 2024 | $16.45 | $16.00 | $0.45 | 2,228,527.0 | +2.53% |
| Nov 06, 2024 | $16.00 | $15.40 | $0.60 | 3,588,318.0 | -3.77% |
| Nov 05, 2024 | $16.68 | $16.37 | $0.31 | 1,699,277.0 | +1.79% |
| Nov 04, 2024 | $16.45 | $16.11 | $0.33 | 1,587,350.0 | -0.37% |
| Nov 01, 2024 | $16.85 | $16.22 | $0.631 | 1,544,870.0 | -1.52% |
| Oct 31, 2024 | $16.74 | $16.31 | $0.43 | 2,770,053.0 | -3.57% |
| Oct 30, 2024 | $17.53 | $16.98 | $0.55 | 4,242,483.0 | -0.29% |
| Oct 29, 2024 | $17.40 | $17.08 | $0.32 | 3,734,417.0 | -0.58% |
| Oct 28, 2024 | $17.39 | $17.16 | $0.225 | 2,131,186.0 | -1.54% |
| Oct 25, 2024 | $17.86 | $17.46 | $0.40 | 3,040,770.0 | -2.01% |
| Oct 24, 2024 | $17.95 | $17.43 | $0.515 | 2,602,746.0 | -0.45% |
| Oct 23, 2024 | $18.21 | $17.73 | $0.48 | 3,297,769.0 | -5.08% |
| Oct 22, 2024 | $18.96 | $18.41 | $0.55 | 2,756,789.0 | +3.16% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $16.85 | $13.22 | $3.63 | 39,281,611.0 | -11.77% |
| 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% |
5.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):