Skip to main content
Gold Fields Limited (BVMF:G1FI34)
Brazil flag Brazil · Delayed Price · Currency is BRL
107.14
-4.40 (-3.94%)
Last updated: Apr 28, 2026, 2:54 PM GMT-3

Gold Fields Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026115.24115.24110.33111.54111.54-3.22%402
Apr 24, 2026114.40115.94114.16115.25115.255.62%305
Apr 23, 2026110.00110.78108.47109.12109.12-3.43%329
Apr 22, 2026116.00116.00112.86113.00113.00-6.61%218
Apr 20, 2026124.81124.81121.00121.00121.00-3.05%385
Apr 17, 2026122.00127.92121.91124.81124.816.01%1,886
Apr 16, 2026120.12120.12117.12117.73117.73-1.07%1,253
Apr 15, 2026123.00123.50119.00119.00119.00-4.46%536
Apr 14, 2026120.50125.00120.50124.55124.551.75%319
Apr 13, 2026122.50123.00121.44122.41122.41-0.77%131
Apr 10, 2026125.19125.19122.76123.36123.36-0.48%970
Apr 9, 2026123.97125.00122.64123.95123.95-0.02%1,750
Apr 8, 2026129.39133.80123.61123.97123.974.57%2,506
Apr 7, 2026117.65120.36116.87118.55118.55-2.19%408
Apr 6, 2026124.48124.48120.79121.20121.20-1.66%2,296
Apr 2, 2026117.68123.96116.98123.24123.24-1.06%1,067
Apr 1, 2026122.50126.84121.79124.56124.565.53%2,210
Mar 31, 2026115.00118.36115.00118.03118.036.66%1,179
Mar 30, 2026113.63113.63110.00110.66110.660.91%878
Mar 27, 2026107.76111.00106.16109.66109.662.77%702
Mar 26, 2026108.02110.32106.16106.70106.70-3.79%291
Mar 25, 2026113.06113.62109.62110.90110.903.72%1,106
Mar 24, 2026105.91107.91104.60106.92106.921.06%850
Mar 23, 2026105.63107.30105.50105.80105.801.88%692
Mar 20, 2026106.90108.90103.07103.85103.85-1.86%635
Mar 19, 2026105.70106.37100.32105.82105.82-5.18%1,580
Mar 18, 2026119.00119.00111.36111.60111.60-7.09%2,608
Mar 17, 2026123.00123.84120.12120.12120.12-2.82%394
Mar 16, 2026123.00124.67121.80123.60123.601.05%780
Mar 13, 2026128.05128.05121.01122.32122.32-7.89%2,069
Mar 12, 2026136.00138.88128.02132.80132.80-4.67%678
Mar 11, 2026129.30139.80129.30139.30136.252.47%73
Mar 10, 2026134.43137.00134.43135.94132.961.12%547
Mar 9, 2026133.02134.80128.44134.43131.481.06%739
Mar 6, 2026130.90133.02127.40133.02130.111.62%604
Mar 5, 2026132.50132.50127.50130.90128.03-2.10%3,482
Mar 4, 2026136.64137.34131.74133.71130.78-0.81%2,374
Mar 3, 2026140.80140.80131.90134.80131.85-9.95%3,859
Mar 2, 2026150.00154.30144.76149.70146.42-1.00%1,320
Feb 27, 2026150.49153.00150.00151.21147.901.48%500
Feb 26, 2026150.29150.29143.90149.00145.740.13%1,763
Feb 25, 2026149.00152.55148.80148.80145.541.02%1,004
Feb 24, 2026144.00147.30140.10147.30144.070.50%1,399
Feb 23, 2026142.52147.14141.54146.57143.365.11%714
Feb 20, 2026138.15139.45135.00139.45136.390.95%3,665
Feb 19, 2026134.00138.14132.78138.14135.111.25%243
Feb 18, 2026138.00138.00135.99136.44133.45-3.98%858
Feb 13, 2026139.50144.00139.43142.09138.983.12%526
Feb 12, 2026146.00147.75137.79137.79134.77-5.90%1,423
Feb 11, 2026145.00148.23144.44146.43143.221.06%1,307
Feb 10, 2026145.50145.61142.35144.90141.73-0.24%2,035
Feb 9, 2026140.14145.25139.00145.25142.074.71%429
Feb 6, 2026142.00142.00138.46138.71135.675.40%1,233
Feb 5, 2026131.79136.92130.76131.60128.72-4.55%1,200
Feb 4, 2026142.00144.34132.21137.88134.862.13%1,252
Feb 3, 2026134.81139.01134.81135.00132.043.95%1,041
Feb 2, 2026130.80137.00128.08129.87127.02-0.71%1,221
Jan 30, 2026143.00144.45129.00130.80127.93-14.31%7,330
Jan 29, 2026159.57159.57147.60152.64149.30-4.34%14,428
Jan 28, 2026149.00160.05149.00159.57156.079.57%2,112
Jan 27, 2026146.80147.14140.20145.63142.440.71%2,452
Jan 26, 2026138.01153.00134.00144.60141.431.94%645
Jan 23, 2026139.00142.50138.73141.85138.742.75%385
Jan 22, 2026138.37139.05135.00138.06135.040.77%684
Jan 21, 2026145.32155.53136.00137.00134.00-3.08%4,904
Jan 20, 2026138.37143.00138.37141.36138.263.18%1,017
Jan 19, 2026133.00137.00133.00137.00134.003.62%21
Jan 16, 2026141.18141.18130.45132.21129.31-1.67%213
Jan 15, 2026134.00135.26132.47134.46131.510.28%3,307
Jan 14, 2026135.65136.90131.90134.08131.140.62%1,179
Jan 13, 2026130.94135.21130.94133.25130.331.77%6,532
Jan 12, 2026127.50133.38127.50130.93128.066.83%2,412
Jan 9, 2026122.00125.04121.20122.56119.870.46%379
Jan 8, 2026120.48122.00119.60122.00119.33-1.29%247
Jan 7, 2026125.60126.60119.50123.60120.89-1.62%898
Jan 6, 2026124.32127.44123.00125.63122.884.59%519
Jan 5, 2026120.24123.84120.12120.12117.492.45%1,971
Jan 2, 2026120.50120.59114.36117.25114.68-3.07%1,762
Dec 30, 2025125.20125.40120.72120.96118.310.05%1,219
Dec 29, 2025129.70129.70120.12120.90118.25-5.87%2,294
Dec 26, 2025124.90129.40124.90128.44125.633.87%1,214
Dec 23, 2025130.00142.86123.66123.66120.95-7.08%12,961
Dec 22, 2025128.38133.08125.00133.08130.165.61%4,197
Dec 19, 2025121.20126.71121.20126.01123.252.64%691
Dec 18, 2025121.20124.70120.48122.77120.080.01%649
Dec 17, 2025121.50124.00121.09122.76120.071.59%2,483
Dec 16, 2025121.00122.45118.20120.84118.193.27%2,091
Dec 15, 2025117.80123.45116.40117.01114.45-0.40%956
Dec 12, 2025123.87123.90116.75117.48114.91-4.21%1,336
Dec 11, 2025116.04123.72115.43122.64119.953.03%2,752
Dec 10, 2025116.71119.16115.00119.03116.421.99%977
Dec 9, 2025113.83117.10112.30116.71114.153.56%2,436
Dec 8, 2025115.85115.85112.66112.70110.23-4.68%1,676
Dec 5, 2025113.50118.23113.50118.23115.647.36%3,429
Dec 4, 2025108.02111.00107.58110.12107.711.32%85
Dec 3, 2025109.89110.55108.35108.69106.31-1.49%487
Dec 2, 2025115.50115.50107.36110.33107.91-4.48%4,229
Dec 1, 2025116.49116.49114.29115.50112.971.85%3,503
Nov 28, 2025112.32114.52110.76113.40110.92-3.79%3,572
Nov 27, 2025116.27118.93109.82117.87115.291.38%516