Gold Fields Limited (BCBA:GFI)
Argentina
· Delayed Price · Currency is ARS 61,825
-725 (-1.16%)
At close: Dec 3, 2025
Gold Fields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64,000.00 | 66,525.00 | 63,475.00 | 63,725.00 | 63,725.00 | 0.99% | 413 |
| Dec 4, 2025 | 61,200.00 | 63,150.00 | 60,975.00 | 63,100.00 | 63,100.00 | 2.06% | 189 |
| Dec 3, 2025 | 62,700.00 | 63,675.00 | 61,800.00 | 61,825.00 | 61,825.00 | -1.16% | 280 |
| Dec 2, 2025 | 63,725.00 | 63,900.00 | 61,125.00 | 62,550.00 | 62,550.00 | -3.47% | 689 |
| Dec 1, 2025 | 66,000.00 | 66,000.00 | 64,275.00 | 64,800.00 | 64,800.00 | 0.15% | 1,296 |
| Nov 28, 2025 | 64,200.00 | 65,375.00 | 63,400.00 | 64,700.00 | 64,700.00 | -1.90% | 1,371 |
| Nov 27, 2025 | 66,650.00 | 69,000.00 | 62,200.00 | 65,950.00 | 65,950.00 | -0.15% | 177 |
| Nov 26, 2025 | 63,000.00 | 66,225.00 | 62,850.00 | 66,050.00 | 66,050.00 | 6.06% | 429 |
| Nov 25, 2025 | 60,725.00 | 62,300.00 | 60,625.00 | 62,275.00 | 62,275.00 | 7.05% | 358 |
| Nov 21, 2025 | 57,500.00 | 58,450.00 | 56,600.00 | 58,175.00 | 58,175.00 | 2.47% | 36 |
| Nov 20, 2025 | 60,225.00 | 60,225.00 | 56,275.00 | 56,775.00 | 56,775.00 | -5.06% | 427 |
| Nov 19, 2025 | 60,275.00 | 61,300.00 | 58,875.00 | 59,800.00 | 59,800.00 | 0.50% | 413 |
| Nov 18, 2025 | 58,950.00 | 59,925.00 | 58,125.00 | 59,500.00 | 59,500.00 | 2.15% | 292 |
| Nov 17, 2025 | 59,725.00 | 60,875.00 | 58,100.00 | 58,250.00 | 58,250.00 | -4.35% | 410 |
| Nov 14, 2025 | 59,350.00 | 61,575.00 | 58,775.00 | 60,900.00 | 60,900.00 | -0.85% | 741 |
| Nov 13, 2025 | 64,725.00 | 64,725.00 | 61,275.00 | 61,425.00 | 61,425.00 | -3.27% | 717 |
| Nov 12, 2025 | 60,925.00 | 63,900.00 | 59,400.00 | 63,500.00 | 63,500.00 | 1.52% | 831 |
| Nov 11, 2025 | 63,000.00 | 63,725.00 | 61,600.00 | 62,550.00 | 62,550.00 | -0.40% | 764 |
| Nov 10, 2025 | 60,700.00 | 62,875.00 | 60,000.00 | 62,800.00 | 62,800.00 | 8.84% | 7,103 |
| Nov 7, 2025 | 57,825.00 | 58,975.00 | 57,525.00 | 57,700.00 | 57,700.00 | 0.83% | 421 |
| Nov 6, 2025 | 57,650.00 | 58,875.00 | 56,975.00 | 57,225.00 | 57,225.00 | 0.31% | 949 |
| Nov 5, 2025 | 56,700.00 | 57,950.00 | 56,450.00 | 57,050.00 | 57,050.00 | 6.49% | 2,397 |
| Nov 4, 2025 | 55,000.00 | 55,375.00 | 53,575.00 | 53,575.00 | 53,575.00 | -7.55% | 538 |
| Nov 3, 2025 | 57,950.00 | 58,000.00 | 55,000.00 | 57,950.00 | 57,950.00 | 0.30% | 460 |
| Oct 31, 2025 | 57,550.00 | 58,750.00 | 57,550.00 | 57,775.00 | 57,775.00 | 0.17% | 2,190 |
| Oct 30, 2025 | 56,650.00 | 58,500.00 | 56,650.00 | 57,675.00 | 57,675.00 | 1.90% | 208 |
| Oct 29, 2025 | 58,475.00 | 58,575.00 | 56,125.00 | 56,600.00 | 56,600.00 | -1.44% | 1,364 |
| Oct 28, 2025 | 55,400.00 | 57,775.00 | 55,400.00 | 57,425.00 | 57,425.00 | 8.45% | 780 |
| Oct 27, 2025 | 58,000.00 | 65,500.00 | 42,800.00 | 52,950.00 | 52,950.00 | -15.68% | 606 |
| Oct 24, 2025 | 62,575.00 | 63,775.00 | 62,125.00 | 62,800.00 | 62,800.00 | -2.22% | 516 |
| Oct 23, 2025 | 64,725.00 | 65,425.00 | 64,100.00 | 64,225.00 | 64,225.00 | 0.86% | 716 |
| Oct 22, 2025 | 60,650.00 | 64,075.00 | 60,500.00 | 63,675.00 | 63,675.00 | 2.87% | 2,949 |
| Oct 21, 2025 | 61,900.00 | 62,750.00 | 61,000.00 | 61,900.00 | 61,900.00 | -9.96% | 1,517 |
| Oct 20, 2025 | 66,475.00 | 69,075.00 | 65,750.00 | 68,750.00 | 68,750.00 | 3.81% | 1,295 |
| Oct 17, 2025 | 66,900.00 | 66,900.00 | 63,925.00 | 66,225.00 | 66,225.00 | -4.57% | 1,782 |
| Oct 16, 2025 | 64,700.00 | 69,950.00 | 64,575.00 | 69,400.00 | 69,400.00 | 8.69% | 2,791 |
| Oct 15, 2025 | 62,025.00 | 64,675.00 | 61,750.00 | 63,850.00 | 63,850.00 | 2.94% | 2,964 |
| Oct 14, 2025 | 61,075.00 | 62,975.00 | 60,775.00 | 62,025.00 | 62,025.00 | -0.40% | 5,237 |
| Oct 13, 2025 | 58,325.00 | 62,775.00 | 58,325.00 | 62,275.00 | 62,275.00 | 6.96% | 1,312 |
| Oct 9, 2025 | 67,675.00 | 67,675.00 | 58,000.00 | 58,225.00 | 58,225.00 | -13.26% | 4,494 |
| Oct 8, 2025 | 67,500.00 | 68,225.00 | 66,100.00 | 67,125.00 | 67,125.00 | 3.07% | 682 |
| Oct 7, 2025 | 64,300.00 | 65,400.00 | 63,000.00 | 65,125.00 | 65,125.00 | 0.93% | 426 |
| Oct 6, 2025 | 64,300.00 | 65,575.00 | 64,275.00 | 64,525.00 | 64,525.00 | 0.35% | 1,977 |
| Oct 3, 2025 | 65,600.00 | 66,050.00 | 64,000.00 | 64,300.00 | 64,300.00 | -2.09% | 2,839 |
| Oct 2, 2025 | 68,175.00 | 68,175.00 | 63,825.00 | 65,675.00 | 65,675.00 | -0.15% | 1,248 |
| Oct 1, 2025 | 65,300.00 | 67,175.00 | 64,875.00 | 65,775.00 | 65,775.00 | 1.31% | 3,127 |
| Sep 30, 2025 | 61,775.00 | 65,000.00 | 61,700.00 | 64,925.00 | 64,925.00 | 5.10% | 2,586 |
| Sep 29, 2025 | 61,850.00 | 62,100.00 | 60,600.00 | 61,775.00 | 61,775.00 | 3.69% | 2,582 |
| Sep 26, 2025 | 56,025.00 | 59,850.00 | 55,950.00 | 59,575.00 | 59,575.00 | 7.88% | 2,524 |
| Sep 25, 2025 | 55,500.00 | 55,500.00 | 54,300.00 | 55,225.00 | 55,225.00 | -2.04% | 990 |
| Sep 24, 2025 | 57,425.00 | 57,875.00 | 55,975.00 | 56,375.00 | 56,375.00 | -4.97% | 1,280 |
| Sep 23, 2025 | 58,475.00 | 60,575.00 | 57,300.00 | 59,325.00 | 59,325.00 | -1.86% | 615 |
| Sep 22, 2025 | 64,225.00 | 64,225.00 | 59,675.00 | 60,450.00 | 60,450.00 | -6.57% | 689 |
| Sep 19, 2025 | 59,875.00 | 64,925.00 | 59,700.00 | 64,700.00 | 64,700.00 | 9.57% | 1,351 |
| Sep 18, 2025 | 55,950.00 | 59,325.00 | 55,875.00 | 59,050.00 | 59,050.00 | 3.82% | 1,135 |
| Sep 17, 2025 | 56,500.00 | 58,000.00 | 56,425.00 | 56,875.00 | 56,875.00 | -0.13% | 311 |
| Sep 16, 2025 | 58,125.00 | 58,125.00 | 56,175.00 | 56,950.00 | 56,950.00 | -2.19% | 1,184 |
| Sep 15, 2025 | 55,950.00 | 58,225.00 | 55,650.00 | 58,225.00 | 58,225.00 | 4.49% | 251 |
| Sep 12, 2025 | 54,050.00 | 55,800.00 | 53,875.00 | 55,725.00 | 55,725.00 | 1.36% | 1,316 |
| Sep 11, 2025 | 53,250.00 | 54,975.00 | 52,925.00 | 54,975.00 | 54,560.04 | 3.53% | 350 |
| Sep 10, 2025 | 52,975.00 | 53,725.00 | 52,775.00 | 53,100.00 | 52,699.20 | 3.31% | 753 |
| Sep 9, 2025 | 51,700.00 | 51,900.00 | 50,925.00 | 51,400.00 | 51,012.03 | 0.34% | 892 |
| Sep 8, 2025 | 51,425.00 | 52,050.00 | 50,650.00 | 51,225.00 | 50,838.35 | 7.28% | 1,524 |
| Sep 5, 2025 | 47,300.00 | 48,250.00 | 47,250.00 | 47,750.00 | 47,389.58 | 4.03% | 537 |
| Sep 4, 2025 | 46,150.00 | 47,100.00 | 45,875.00 | 45,900.00 | 45,553.54 | -4.33% | 439 |
| Sep 3, 2025 | 47,800.00 | 48,450.00 | 47,675.00 | 47,975.00 | 47,612.88 | 1.75% | 1,111 |
| Sep 2, 2025 | 46,925.00 | 47,525.00 | 45,625.00 | 47,150.00 | 46,794.11 | 0.32% | 2,752 |
| Sep 1, 2025 | 46,500.00 | 50,750.00 | 45,325.00 | 47,000.00 | 46,645.24 | 3.75% | 191 |
| Aug 29, 2025 | 43,600.00 | 45,500.00 | 43,600.00 | 45,300.00 | 44,958.07 | 4.86% | 520 |
| Aug 28, 2025 | 43,750.00 | 43,950.00 | 42,750.00 | 43,200.00 | 42,873.92 | -3.46% | 373 |
| Aug 27, 2025 | 44,150.00 | 45,100.00 | 44,150.00 | 44,750.00 | 44,412.22 | -0.61% | 444 |
| Aug 26, 2025 | 44,300.00 | 45,025.00 | 44,200.00 | 45,025.00 | 44,685.15 | 2.45% | 309 |
| Aug 25, 2025 | 42,000.00 | 44,125.00 | 42,000.00 | 43,950.00 | 43,618.26 | 5.97% | 1,659 |
| Aug 22, 2025 | 40,250.00 | 41,825.00 | 39,950.00 | 41,475.00 | 41,161.94 | 3.82% | 2,681 |
| Aug 21, 2025 | 39,900.00 | 40,225.00 | 39,800.00 | 39,950.00 | 39,648.45 | 2.11% | 339 |
| Aug 20, 2025 | 38,400.00 | 39,250.00 | 38,200.00 | 39,125.00 | 38,829.68 | 2.29% | 623 |
| Aug 19, 2025 | 39,225.00 | 39,225.00 | 38,150.00 | 38,250.00 | 37,961.29 | -1.92% | 187 |
| Aug 18, 2025 | 38,975.00 | 39,300.00 | 38,600.00 | 39,000.00 | 38,705.62 | 0.06% | 432 |
| Aug 14, 2025 | 40,300.00 | 40,450.00 | 38,925.00 | 38,975.00 | 38,680.81 | -2.68% | 929 |
| Aug 13, 2025 | 41,175.00 | 41,175.00 | 39,775.00 | 40,050.00 | 39,747.70 | -3.84% | 1,007 |
| Aug 12, 2025 | 41,625.00 | 41,950.00 | 41,100.00 | 41,650.00 | 41,335.62 | 1.03% | 315 |
| Aug 11, 2025 | 41,400.00 | 41,875.00 | 41,225.00 | 41,225.00 | 40,913.83 | -1.20% | 1,560 |
| Aug 8, 2025 | 42,125.00 | 42,150.00 | 41,025.00 | 41,725.00 | 41,410.06 | 0.30% | 647 |
| Aug 7, 2025 | 42,375.00 | 42,500.00 | 41,425.00 | 41,600.00 | 41,286.00 | 1.16% | 301 |
| Aug 6, 2025 | 40,650.00 | 41,225.00 | 40,500.00 | 41,125.00 | 40,814.58 | 1.04% | 827 |
| Aug 5, 2025 | 38,475.00 | 41,000.00 | 38,475.00 | 40,700.00 | 40,392.79 | 5.78% | 2,516 |
| Aug 4, 2025 | 36,050.00 | 38,475.00 | 34,850.00 | 38,475.00 | 38,184.59 | 9.46% | 1,378 |
| Aug 1, 2025 | 34,350.00 | 35,150.00 | 33,625.00 | 35,150.00 | 34,884.68 | 6.43% | 1,214 |
| Jul 31, 2025 | 32,550.00 | 33,375.00 | 32,150.00 | 33,025.00 | 32,775.72 | 2.88% | 85 |
| Jul 30, 2025 | 32,225.00 | 32,850.00 | 32,025.00 | 32,100.00 | 31,857.71 | -1.68% | 121 |
| Jul 29, 2025 | 32,000.00 | 32,700.00 | 31,850.00 | 32,650.00 | 32,403.55 | 2.19% | 334 |
| Jul 28, 2025 | 31,600.00 | 32,000.00 | 31,325.00 | 31,950.00 | 31,708.84 | 0.24% | 662 |
| Jul 25, 2025 | 31,350.00 | 31,950.00 | 31,100.00 | 31,875.00 | 31,634.40 | 1.43% | 264 |
| Jul 24, 2025 | 31,375.00 | 31,625.00 | 31,275.00 | 31,425.00 | 31,187.80 | -1.49% | 559 |
| Jul 23, 2025 | 32,275.00 | 32,350.00 | 31,800.00 | 31,900.00 | 31,659.22 | -2.45% | 2,615 |
| Jul 22, 2025 | 32,600.00 | 33,150.00 | 32,600.00 | 32,700.00 | 32,453.18 | 0.31% | 623 |
| Jul 21, 2025 | 33,200.00 | 33,425.00 | 32,600.00 | 32,600.00 | 32,353.93 | 3.90% | 1,786 |
| Jul 18, 2025 | 31,225.00 | 31,650.00 | 31,200.00 | 31,375.00 | 31,138.18 | 1.95% | 431 |
| Jul 17, 2025 | 30,050.00 | 31,000.00 | 30,050.00 | 30,775.00 | 30,542.71 | 0.98% | 331 |
| Jul 16, 2025 | 29,725.00 | 30,725.00 | 29,700.00 | 30,475.00 | 30,244.97 | -1.77% | 218 |