Gold Fields Limited (JSE:GFI)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 84,273
+4,394 (5.50%)
At close: Mar 9, 2026
Gold Fields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 81,440.00 | 84,662.00 | 80,181.00 | 84,273.00 | 84,273.00 | 5.50% | 3,094,725 |
| Mar 6, 2026 | 82,860.00 | 83,287.00 | 78,904.00 | 79,879.00 | 79,879.00 | -2.64% | 2,323,669 |
| Mar 5, 2026 | 83,120.00 | 84,320.00 | 81,000.00 | 82,049.00 | 82,049.00 | -0.55% | 2,077,838 |
| Mar 4, 2026 | 84,550.00 | 87,066.00 | 82,500.00 | 82,500.00 | 82,500.00 | -0.60% | 1,905,146 |
| Mar 3, 2026 | 92,105.00 | 92,192.00 | 82,973.00 | 83,000.00 | 83,000.00 | -9.88% | 3,377,909 |
| Mar 2, 2026 | 96,500.00 | 99,148.00 | 91,491.00 | 92,097.00 | 92,097.00 | -0.81% | 2,230,899 |
| Feb 27, 2026 | 92,979.00 | 93,700.00 | 90,336.00 | 92,847.00 | 92,847.00 | 4.21% | 2,698,026 |
| Feb 26, 2026 | 92,800.00 | 93,034.00 | 89,097.00 | 89,097.00 | 89,097.00 | -3.78% | 1,867,912 |
| Feb 25, 2026 | 90,851.00 | 93,676.00 | 90,500.00 | 92,600.00 | 92,600.00 | 5.03% | 1,886,607 |
| Feb 24, 2026 | 90,070.00 | 91,292.00 | 86,486.00 | 88,166.00 | 88,166.00 | -1.53% | 1,142,178 |
| Feb 23, 2026 | 86,504.00 | 90,700.00 | 85,879.00 | 89,537.00 | 89,537.00 | 4.42% | 1,549,353 |
| Feb 20, 2026 | 85,311.00 | 87,431.00 | 84,500.00 | 85,750.00 | 85,750.00 | 1.82% | 1,976,330 |
| Feb 19, 2026 | 86,505.00 | 88,200.00 | 81,700.00 | 84,215.00 | 84,215.00 | -0.18% | 1,926,040 |
| Feb 18, 2026 | 83,699.00 | 84,425.00 | 81,080.00 | 84,371.00 | 84,371.00 | 3.34% | 2,674,109 |
| Feb 17, 2026 | 85,201.00 | 85,868.00 | 81,645.00 | 81,645.00 | 81,645.00 | -5.88% | 1,631,341 |
| Feb 16, 2026 | 85,863.00 | 87,983.00 | 84,478.00 | 86,744.00 | 86,744.00 | 0.38% | 956,377 |
| Feb 13, 2026 | 85,174.00 | 86,964.00 | 83,692.00 | 86,413.00 | 86,413.00 | -2.49% | 1,883,469 |
| Feb 12, 2026 | 89,300.00 | 90,729.00 | 88,309.00 | 88,616.00 | 88,616.00 | -1.13% | 1,103,622 |
| Feb 11, 2026 | 88,805.00 | 91,212.00 | 88,618.00 | 89,632.00 | 89,632.00 | 2.01% | 1,178,535 |
| Feb 10, 2026 | 87,324.00 | 88,824.00 | 86,350.00 | 87,869.00 | 87,869.00 | 1.27% | 1,394,226 |
| Feb 9, 2026 | 88,099.00 | 88,696.00 | 84,674.00 | 86,767.00 | 86,767.00 | 0.24% | 1,099,849 |
| Feb 6, 2026 | 81,060.00 | 87,755.00 | 80,177.00 | 86,560.00 | 86,560.00 | 4.63% | 1,996,885 |
| Feb 5, 2026 | 83,000.00 | 84,990.00 | 80,478.00 | 82,732.00 | 82,732.00 | -3.08% | 1,859,562 |
| Feb 4, 2026 | 85,892.00 | 88,155.00 | 84,937.00 | 85,358.00 | 85,358.00 | 2.65% | 1,993,350 |
| Feb 3, 2026 | 82,080.00 | 84,083.00 | 81,544.00 | 83,158.00 | 83,158.00 | 4.18% | 2,725,661 |
| Feb 2, 2026 | 71,100.00 | 82,291.00 | 70,409.00 | 79,821.00 | 79,821.00 | -6.06% | 3,379,694 |
| Jan 30, 2026 | 86,000.00 | 88,616.00 | 83,800.00 | 84,971.00 | 84,971.00 | -9.23% | 4,982,941 |
| Jan 29, 2026 | 98,650.00 | 99,113.00 | 91,121.00 | 93,610.00 | 93,610.00 | 0.39% | 2,849,670 |
| Jan 28, 2026 | 91,250.00 | 94,000.00 | 90,117.00 | 93,248.00 | 93,248.00 | 8.09% | 3,239,569 |
| Jan 27, 2026 | 89,615.00 | 90,900.00 | 86,265.00 | 86,265.00 | 86,265.00 | -6.23% | 2,264,693 |
| Jan 26, 2026 | 87,899.00 | 92,017.00 | 87,054.00 | 92,000.00 | 92,000.00 | 8.04% | 1,940,864 |
| Jan 23, 2026 | 84,690.00 | 86,165.00 | 83,772.00 | 85,151.00 | 85,151.00 | 2.70% | 2,079,991 |
| Jan 22, 2026 | 85,299.00 | 86,803.00 | 82,201.00 | 82,915.00 | 82,915.00 | -4.76% | 2,795,028 |
| Jan 21, 2026 | 89,426.00 | 90,499.00 | 87,057.00 | 87,057.00 | 87,057.00 | 0.93% | 2,763,505 |
| Jan 20, 2026 | 84,251.00 | 87,747.00 | 83,596.00 | 86,253.00 | 86,253.00 | 3.57% | 1,754,320 |
| Jan 19, 2026 | 84,527.00 | 84,870.00 | 82,015.00 | 83,278.00 | 83,278.00 | 1.74% | 1,124,788 |
| Jan 16, 2026 | 81,474.00 | 82,563.00 | 80,850.00 | 81,850.00 | 81,850.00 | 0.09% | 2,038,287 |
| Jan 15, 2026 | 81,500.00 | 83,045.00 | 80,699.00 | 81,778.00 | 81,778.00 | -0.31% | 2,692,384 |
| Jan 14, 2026 | 82,520.00 | 84,132.00 | 81,871.00 | 82,036.00 | 82,036.00 | 0.14% | 2,310,065 |
| Jan 13, 2026 | 78,894.00 | 81,999.00 | 78,428.00 | 81,919.00 | 81,919.00 | 3.70% | 1,943,625 |
| Jan 12, 2026 | 76,356.00 | 80,099.00 | 76,356.00 | 78,994.00 | 78,994.00 | 5.53% | 1,571,832 |
| Jan 9, 2026 | 74,808.00 | 75,845.00 | 73,926.00 | 74,853.00 | 74,853.00 | 2.51% | 1,204,633 |
| Jan 8, 2026 | 73,306.00 | 74,505.00 | 72,593.00 | 73,018.00 | 73,018.00 | -0.02% | 1,067,229 |
| Jan 7, 2026 | 75,311.00 | 75,815.00 | 72,708.00 | 73,031.00 | 73,031.00 | -3.35% | 2,125,453 |
| Jan 6, 2026 | 72,700.00 | 76,059.00 | 72,625.00 | 75,565.00 | 75,565.00 | 2.11% | 3,191,884 |
| Jan 5, 2026 | 73,018.00 | 74,561.00 | 72,268.00 | 74,000.00 | 74,000.00 | 2.89% | 3,426,391 |
| Jan 2, 2026 | 73,894.00 | 74,493.00 | 71,524.00 | 71,918.00 | 71,918.00 | -0.90% | 582,409 |
| Dec 31, 2025 | 73,101.00 | 73,387.00 | 72,013.00 | 72,571.00 | 72,571.00 | -2.26% | 435,038 |
| Dec 30, 2025 | 73,250.00 | 75,560.00 | 73,200.00 | 74,250.00 | 74,250.00 | 0.30% | 1,191,590 |
| Dec 29, 2025 | 77,000.00 | 77,468.00 | 73,584.00 | 74,028.00 | 74,028.00 | -4.09% | 1,041,864 |
| Dec 24, 2025 | 76,950.00 | 77,922.00 | 76,908.00 | 77,188.00 | 77,188.00 | - | 474,312 |
| Dec 23, 2025 | 78,998.00 | 79,295.00 | 76,901.00 | 77,188.00 | 77,188.00 | -1.62% | 1,164,416 |
| Dec 22, 2025 | 77,885.00 | 80,000.00 | 77,139.00 | 78,462.00 | 78,462.00 | 5.83% | 2,044,984 |
| Dec 19, 2025 | 73,500.00 | 75,542.00 | 71,851.00 | 74,138.00 | 74,138.00 | -0.14% | 5,850,354 |
| Dec 18, 2025 | 74,685.00 | 76,511.00 | 73,032.00 | 74,242.00 | 74,242.00 | 0.06% | 7,770,523 |
| Dec 17, 2025 | 74,250.00 | 75,308.00 | 73,700.00 | 74,200.00 | 74,200.00 | 0.27% | 2,904,731 |
| Dec 15, 2025 | 74,590.00 | 75,762.00 | 73,623.00 | 74,000.00 | 74,000.00 | -2.39% | 2,625,707 |
| Dec 12, 2025 | 75,715.00 | 77,185.00 | 75,134.00 | 75,810.00 | 75,810.00 | 3.59% | 3,196,525 |
| Dec 11, 2025 | 72,500.00 | 73,960.00 | 71,519.00 | 73,181.00 | 73,181.00 | 1.57% | 2,211,943 |
| Dec 10, 2025 | 72,600.00 | 73,178.00 | 71,798.00 | 72,047.00 | 72,047.00 | 0.89% | 1,222,060 |
| Dec 9, 2025 | 69,751.00 | 71,591.00 | 69,518.00 | 71,413.00 | 71,413.00 | 0.89% | 1,282,588 |
| Dec 8, 2025 | 73,130.00 | 73,130.00 | 70,785.00 | 70,785.00 | 70,785.00 | -3.69% | 1,251,586 |
| Dec 5, 2025 | 69,986.00 | 73,635.00 | 69,983.00 | 73,500.00 | 73,500.00 | 6.33% | 2,914,192 |
| 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 |