GOLD FIELDS LTD NEW SPONSORED ADR Historical Stock Price

Below is the stock price history for Gold Fields Ltd New Sponsored Adr GFI. Data is recorded each day for the historical open, high, low, close and volume. The Gold Fields Ltd New Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Gold Fields Ltd New Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-20 3.95 3.985 3.87 3.975 231,832
2017-11-17 3.98 4.055 3.98 4.04 353,974
2017-11-16 3.94 3.975 3.93 3.955 189,449
2017-11-15 3.92 3.935 3.86 3.88 255,363
2017-11-14 3.79 3.935 3.765 3.895 401,883
2017-11-13 3.92 3.92 3.81 3.845 447,756
2017-11-10 3.955 3.98 3.92 3.96 403,393
2017-11-09 3.99 4.00 3.905 3.965 392,711
2017-11-08 4.03 4.055 3.915 3.935 559,908
2017-11-07 4.02 4.04 3.995 4.01 406,153
2017-11-06 3.95 4.125 3.945 4.07 329,103
2017-11-03 3.935 3.945 3.875 3.945 221,998
2017-11-02 3.985 4.065 3.98 4.065 408,506
2017-11-01 3.995 4.04 3.965 3.995 421,363
2017-10-31 3.955 4.01 3.955 3.975 254,545
2017-10-30 3.955 4.025 3.955 4.025 238,337
2017-10-27 3.93 3.975 3.885 3.95 319,604
2017-10-26 4.08 4.135 3.95 3.96 466,659
2017-10-25 3.87 3.98 3.87 3.965 270,471
2017-10-24 3.94 3.95 3.885 3.915 333,551
2017-10-23 3.96 3.995 3.945 3.96 514,685
2017-10-20 4.06 4.06 3.975 3.985 415,274
2017-10-19 4.07 4.105 4.035 4.045 135,617
2017-10-18 4.11 4.12 3.985 4.035 345,509
2017-10-17 4.08 4.16 4.08 4.13 398,174
2017-10-16 4.21 4.235 4.08 4.08 285,313
2017-10-13 4.06 4.115 4.03 4.115 319,211
2017-10-12 4.065 4.065 3.995 4.025 177,876
2017-10-11 4.23 4.23 3.96 4.05 566,582
2017-10-10 4.22 4.26 4.15 4.165 244,328

» More Gold Fields Ltd New Sponsored Adr Stock Price History

To see other companies like Gold Fields Ltd New Sponsored Adr (GFI), view our stock market today for news, and other data.