Gold Fields Limited (JSE:GFI)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 73,500
+4,373 (6.33%)
At close: Dec 5, 2025
Gold Fields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 69,986.00 | 71,564.00 | 69,983.00 | 71,018.00 | - | 2.74% | 434,585 |
| Dec 4, 2025 | 68,926.00 | 69,715.00 | 68,250.00 | 69,127.00 | 69,127.00 | -1.66% | 1,753,307 |
| Dec 3, 2025 | 69,400.00 | 71,465.00 | 69,371.00 | 70,295.00 | 70,295.00 | -1.00% | 2,046,919 |
| Dec 2, 2025 | 72,472.00 | 72,691.00 | 70,800.00 | 71,004.00 | 71,004.00 | -3.64% | 1,427,505 |
| Dec 1, 2025 | 72,500.00 | 74,838.00 | 71,119.00 | 73,686.00 | 73,686.00 | 2.50% | 3,423,757 |
| Nov 28, 2025 | 72,001.00 | 72,647.00 | 70,876.00 | 71,888.00 | 71,888.00 | 2.01% | 2,825,785 |
| Nov 27, 2025 | 72,020.00 | 73,183.00 | 70,473.00 | 70,473.00 | 70,473.00 | -0.91% | 1,436,135 |
| Nov 26, 2025 | 70,238.00 | 71,901.00 | 70,099.00 | 71,122.00 | 71,122.00 | 2.76% | 1,021,991 |
| Nov 25, 2025 | 69,310.00 | 70,177.00 | 67,386.00 | 69,215.00 | 69,215.00 | 2.78% | 1,657,196 |
| Nov 24, 2025 | 66,894.00 | 67,500.00 | 64,914.00 | 67,345.00 | 67,345.00 | 1.38% | 4,216,423 |
| Nov 21, 2025 | 65,000.00 | 66,553.00 | 63,825.00 | 66,431.00 | 66,431.00 | -3.80% | 2,297,861 |
| Nov 20, 2025 | 70,000.00 | 70,570.00 | 67,500.00 | 69,058.00 | 69,058.00 | -3.93% | 1,869,770 |
| Nov 19, 2025 | 68,801.00 | 71,880.00 | 68,478.00 | 71,880.00 | 71,880.00 | 4.82% | 2,229,800 |
| Nov 18, 2025 | 66,500.00 | 69,483.00 | 64,881.00 | 68,574.00 | 68,574.00 | -1.75% | 2,523,067 |
| Nov 17, 2025 | 69,999.00 | 70,120.00 | 68,302.00 | 69,793.00 | 69,793.00 | -0.60% | 1,724,653 |
| Nov 14, 2025 | 68,801.00 | 71,020.00 | 67,730.00 | 70,212.00 | 70,212.00 | -2.74% | 1,524,780 |
| Nov 13, 2025 | 72,998.00 | 74,663.00 | 71,959.00 | 72,192.00 | 72,192.00 | 0.57% | 1,696,034 |
| Nov 12, 2025 | 72,451.00 | 74,983.00 | 67,995.00 | 71,786.00 | 71,786.00 | -0.84% | 3,591,317 |
| Nov 11, 2025 | 71,801.00 | 74,032.00 | 71,597.00 | 72,394.00 | 72,394.00 | 2.69% | 2,178,722 |
| Nov 10, 2025 | 68,611.00 | 71,600.00 | 68,611.00 | 70,501.00 | 70,501.00 | 4.79% | 1,700,827 |
| Nov 7, 2025 | 66,025.00 | 68,299.00 | 66,025.00 | 67,277.00 | 67,277.00 | -0.57% | 2,609,309 |
| Nov 6, 2025 | 66,900.00 | 67,944.00 | 65,807.00 | 67,663.00 | 67,663.00 | 2.26% | 2,603,074 |
| Nov 5, 2025 | 64,051.00 | 66,465.00 | 64,045.00 | 66,166.00 | 66,166.00 | 4.46% | 3,858,975 |
| Nov 4, 2025 | 64,400.00 | 64,961.00 | 62,373.00 | 63,339.00 | 63,339.00 | -4.32% | 3,549,045 |
| Nov 3, 2025 | 65,920.00 | 67,761.00 | 65,140.00 | 66,200.00 | 66,200.00 | -2.36% | 1,640,681 |
| Oct 31, 2025 | 66,650.00 | 68,312.00 | 66,650.00 | 67,802.00 | 67,802.00 | 0.68% | 1,841,211 |
| Oct 30, 2025 | 66,050.00 | 67,729.00 | 65,345.00 | 67,341.00 | 67,341.00 | 0.80% | 1,762,516 |
| Oct 29, 2025 | 65,610.00 | 68,639.00 | 65,100.00 | 66,809.00 | 66,809.00 | 2.96% | 1,935,353 |
| Oct 28, 2025 | 61,400.00 | 65,210.00 | 60,373.00 | 64,887.00 | 64,887.00 | 3.01% | 4,304,572 |
| Oct 27, 2025 | 69,485.00 | 69,485.00 | 62,876.00 | 62,988.00 | 62,988.00 | -10.79% | 3,044,514 |
| Oct 24, 2025 | 70,300.00 | 71,151.00 | 68,051.00 | 70,610.00 | 70,610.00 | -0.07% | 1,918,475 |
| Oct 23, 2025 | 68,000.00 | 70,988.00 | 67,332.00 | 70,659.00 | 70,659.00 | 6.25% | 2,531,221 |
| Oct 22, 2025 | 68,400.00 | 70,332.00 | 62,102.00 | 66,504.00 | 66,504.00 | -3.08% | 6,326,206 |
| Oct 21, 2025 | 75,250.00 | 75,250.00 | 67,728.00 | 68,617.00 | 68,617.00 | -9.13% | 2,967,427 |
| Oct 20, 2025 | 74,300.00 | 76,211.00 | 72,898.00 | 75,511.00 | 75,511.00 | 0.52% | 2,050,470 |
| Oct 17, 2025 | 81,060.00 | 81,375.00 | 74,849.00 | 75,120.00 | 75,120.00 | -5.93% | 2,180,148 |
| Oct 16, 2025 | 75,903.00 | 80,053.00 | 74,976.00 | 79,855.00 | 79,855.00 | 7.59% | 2,016,139 |
| Oct 15, 2025 | 75,640.00 | 76,529.00 | 72,166.00 | 74,224.00 | 74,224.00 | -1.07% | 2,251,309 |
| Oct 14, 2025 | 73,990.00 | 75,312.00 | 72,843.00 | 75,029.00 | 75,029.00 | 1.02% | 2,051,427 |
| Oct 13, 2025 | 71,502.00 | 74,567.00 | 71,455.00 | 74,269.00 | 74,269.00 | 6.82% | 1,357,141 |
| Oct 10, 2025 | 68,325.00 | 69,709.00 | 66,922.00 | 69,527.00 | 69,527.00 | -2.39% | 2,859,682 |
| Oct 9, 2025 | 73,450.00 | 74,316.00 | 70,821.00 | 71,230.00 | 71,230.00 | -4.22% | 1,645,596 |
| Oct 8, 2025 | 74,000.00 | 74,785.00 | 73,034.00 | 74,366.00 | 74,366.00 | 3.49% | 1,603,705 |
| Oct 7, 2025 | 72,900.00 | 73,259.00 | 71,017.00 | 71,861.00 | 71,861.00 | -2.02% | 1,518,825 |
| Oct 6, 2025 | 74,309.00 | 74,747.00 | 72,005.00 | 73,343.00 | 73,343.00 | 0.91% | 2,177,033 |
| Oct 3, 2025 | 72,218.00 | 73,373.00 | 72,061.00 | 72,681.00 | 72,681.00 | 2.01% | 1,391,285 |
| Oct 2, 2025 | 71,311.00 | 74,384.00 | 70,757.00 | 71,248.00 | 71,248.00 | -1.46% | 2,422,406 |
| Oct 1, 2025 | 72,500.00 | 74,338.00 | 71,868.00 | 72,300.00 | 72,300.00 | -0.84% | 1,952,118 |
| Sep 30, 2025 | 72,669.00 | 73,605.00 | 70,394.00 | 72,909.00 | 72,909.00 | 1.99% | 2,592,205 |
| Sep 29, 2025 | 72,650.00 | 73,730.00 | 71,484.00 | 71,484.00 | 71,484.00 | 1.18% | 2,258,904 |
| Sep 26, 2025 | 68,352.00 | 71,018.00 | 67,914.00 | 70,649.00 | 70,649.00 | 2.73% | 1,637,379 |
| Sep 25, 2025 | 70,940.00 | 71,012.00 | 68,596.00 | 68,770.00 | 68,770.00 | -5.18% | 2,707,461 |
| Sep 23, 2025 | 73,126.00 | 73,409.00 | 71,910.00 | 72,524.00 | 72,524.00 | 1.03% | 2,652,278 |
| Sep 22, 2025 | 72,700.00 | 73,213.00 | 71,546.00 | 71,782.00 | 71,782.00 | 3.83% | 2,221,869 |
| Sep 19, 2025 | 65,219.00 | 69,320.00 | 65,047.00 | 69,133.00 | 69,133.00 | 6.39% | 3,417,485 |
| Sep 18, 2025 | 65,100.00 | 66,498.00 | 64,480.00 | 64,982.00 | 64,982.00 | -2.62% | 6,715,240 |
| Sep 17, 2025 | 65,400.00 | 66,941.00 | 64,393.00 | 66,733.00 | 66,733.00 | 0.34% | 1,427,680 |
| Sep 16, 2025 | 67,500.00 | 68,302.00 | 66,505.00 | 66,505.00 | 66,505.00 | 0.19% | 1,887,769 |
| Sep 15, 2025 | 65,190.00 | 66,479.00 | 64,089.00 | 66,376.00 | 66,376.00 | 1.48% | 1,810,801 |
| Sep 12, 2025 | 65,550.00 | 66,150.00 | 64,219.00 | 65,407.00 | 65,407.00 | 1.41% | 1,905,052 |
| Sep 11, 2025 | 64,150.00 | 64,800.00 | 63,368.00 | 64,500.00 | 64,500.00 | -1.00% | 2,463,642 |
| Sep 10, 2025 | 62,536.00 | 65,353.00 | 62,065.00 | 65,152.00 | 65,152.00 | 3.83% | 2,470,504 |
| Sep 9, 2025 | 63,136.00 | 63,989.00 | 62,073.00 | 62,750.00 | 62,050.00 | 0.08% | 3,620,546 |
| Sep 8, 2025 | 60,650.00 | 62,960.00 | 60,650.00 | 62,700.00 | 62,000.56 | 3.50% | 2,414,248 |
| Sep 5, 2025 | 59,987.00 | 62,153.00 | 59,253.00 | 60,581.00 | 59,905.20 | 1.41% | 2,911,113 |
| Sep 4, 2025 | 61,700.00 | 61,999.00 | 59,276.00 | 59,739.00 | 59,072.59 | -3.32% | 3,373,669 |
| Sep 3, 2025 | 61,050.00 | 62,670.00 | 60,093.00 | 61,793.00 | 61,103.68 | 2.50% | 3,436,277 |
| Sep 2, 2025 | 59,625.00 | 60,427.00 | 59,109.00 | 60,288.00 | 59,615.46 | 1.59% | 2,216,397 |
| Sep 1, 2025 | 59,918.00 | 60,900.00 | 59,347.00 | 59,347.00 | 58,684.96 | 2.37% | 2,192,093 |
| Aug 29, 2025 | 56,900.00 | 58,496.00 | 56,075.00 | 57,971.00 | 57,324.31 | 1.66% | 2,081,413 |
| Aug 28, 2025 | 58,900.00 | 58,900.00 | 55,912.00 | 57,027.00 | 56,390.84 | -2.73% | 2,615,361 |
| Aug 27, 2025 | 57,851.00 | 58,709.00 | 57,300.00 | 58,629.00 | 57,974.97 | 1.31% | 1,523,462 |
| Aug 26, 2025 | 56,339.00 | 58,142.00 | 56,339.00 | 57,870.00 | 57,224.44 | 2.80% | 3,891,683 |
| Aug 25, 2025 | 54,700.00 | 56,800.00 | 54,152.00 | 56,292.00 | 55,664.04 | 4.29% | 2,840,595 |
| Aug 22, 2025 | 54,333.00 | 55,702.00 | 52,200.00 | 53,974.00 | 53,371.90 | -0.57% | 2,364,020 |
| Aug 21, 2025 | 53,299.00 | 54,587.00 | 52,134.00 | 54,284.00 | 53,678.44 | 3.71% | 1,515,944 |
| Aug 20, 2025 | 52,119.00 | 52,523.00 | 51,424.00 | 52,342.00 | 51,758.11 | -0.67% | 1,873,722 |
| Aug 19, 2025 | 51,300.00 | 53,326.00 | 51,300.00 | 52,694.00 | 52,106.18 | -0.20% | 1,638,319 |
| Aug 18, 2025 | 53,225.00 | 53,555.00 | 52,324.00 | 52,797.00 | 52,208.03 | -0.05% | 1,172,549 |
| Aug 15, 2025 | 52,689.00 | 53,134.00 | 51,700.00 | 52,825.00 | 52,235.72 | -0.47% | 1,187,763 |
| Aug 14, 2025 | 53,400.00 | 54,121.00 | 52,560.00 | 53,075.00 | 52,482.93 | -1.55% | 2,046,857 |
| Aug 13, 2025 | 55,201.00 | 55,765.00 | 53,788.00 | 53,913.00 | 53,311.58 | -1.96% | 1,866,095 |
| Aug 12, 2025 | 55,204.00 | 56,437.00 | 54,836.00 | 54,990.00 | 54,376.57 | -1.10% | 2,000,063 |
| Aug 11, 2025 | 54,600.00 | 55,776.00 | 53,600.00 | 55,600.00 | 54,979.76 | -0.35% | 2,732,565 |
| Aug 8, 2025 | 55,929.00 | 56,583.00 | 54,945.00 | 55,797.00 | 55,174.56 | 0.71% | 2,062,967 |
| Aug 7, 2025 | 54,380.00 | 56,404.00 | 54,314.00 | 55,406.00 | 54,787.93 | 2.09% | 2,973,779 |
| Aug 6, 2025 | 53,761.00 | 54,500.00 | 53,175.00 | 54,270.00 | 53,664.60 | 1.53% | 2,672,498 |
| Aug 5, 2025 | 50,600.00 | 53,454.00 | 50,325.00 | 53,454.00 | 52,857.70 | 6.97% | 3,403,111 |
| Aug 4, 2025 | 46,500.00 | 49,969.00 | 45,228.00 | 49,969.00 | 49,411.58 | 8.71% | 5,483,314 |
| Aug 1, 2025 | 43,532.00 | 46,100.00 | 42,943.00 | 45,965.00 | 45,452.24 | 4.28% | 3,041,888 |
| Jul 31, 2025 | 44,656.00 | 45,008.00 | 42,915.00 | 44,080.00 | 43,588.27 | -1.48% | 4,627,567 |
| Jul 30, 2025 | 45,000.00 | 45,501.00 | 44,318.00 | 44,741.00 | 44,241.90 | -0.17% | 1,418,212 |
| Jul 29, 2025 | 44,499.00 | 44,974.00 | 43,463.00 | 44,815.00 | 44,315.07 | 2.60% | 1,031,293 |
| Jul 28, 2025 | 44,213.00 | 44,402.00 | 43,413.00 | 43,680.00 | 43,192.73 | 0.71% | 1,394,391 |
| Jul 25, 2025 | 43,697.00 | 43,819.00 | 42,292.00 | 43,370.00 | 42,886.19 | -0.76% | 1,508,403 |
| Jul 24, 2025 | 44,498.00 | 44,498.00 | 42,552.00 | 43,700.00 | 43,212.51 | -3.01% | 1,122,096 |
| Jul 23, 2025 | 45,499.00 | 45,937.00 | 44,530.00 | 45,058.00 | 44,555.36 | -1.36% | 1,247,295 |
| Jul 22, 2025 | 44,902.00 | 45,866.00 | 43,450.00 | 45,678.00 | 45,168.44 | 0.44% | 1,389,182 |
| Jul 21, 2025 | 42,957.00 | 45,725.00 | 42,957.00 | 45,480.00 | 44,972.65 | 4.81% | 1,036,243 |
| Jul 18, 2025 | 43,399.00 | 44,740.00 | 42,658.00 | 43,393.00 | 42,908.93 | 1.25% | 1,277,274 |