Gold Fields Limited (JSE:GFI)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 71,200
-4,500 (-5.94%)
Apr 28, 2026, 5:05 PM SAST
Gold Fields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 73,154.00 | 74,186.00 | 70,801.00 | 71,200.00 | 71,200.00 | -5.94% | 1,703,852 |
| Apr 24, 2026 | 72,718.00 | 76,129.00 | 72,576.00 | 75,700.00 | 75,700.00 | 3.59% | 1,028,426 |
| Apr 23, 2026 | 74,505.00 | 74,541.00 | 72,381.00 | 73,075.00 | 73,075.00 | -3.93% | 2,098,658 |
| Apr 22, 2026 | 77,380.00 | 77,742.00 | 75,224.00 | 76,066.00 | 76,066.00 | -0.45% | 1,416,616 |
| Apr 21, 2026 | 78,906.00 | 79,300.00 | 76,222.00 | 76,411.00 | 76,411.00 | -4.65% | 1,224,721 |
| Apr 20, 2026 | 79,830.00 | 80,856.00 | 78,036.00 | 80,137.00 | 80,137.00 | -2.22% | 911,340 |
| Apr 17, 2026 | 77,499.00 | 81,957.00 | 76,441.00 | 81,957.00 | 81,957.00 | 4.32% | 1,730,584 |
| Apr 16, 2026 | 78,905.00 | 79,706.00 | 77,525.00 | 78,562.00 | 78,562.00 | -0.73% | 2,205,952 |
| Apr 15, 2026 | 82,739.00 | 82,739.00 | 78,909.00 | 79,142.00 | 79,142.00 | -2.68% | 1,847,599 |
| Apr 14, 2026 | 81,285.00 | 82,413.00 | 80,250.00 | 81,325.00 | 81,325.00 | 1.05% | 1,271,260 |
| Apr 13, 2026 | 79,776.00 | 81,261.00 | 79,101.00 | 80,480.00 | 80,480.00 | -0.25% | 1,007,884 |
| Apr 10, 2026 | 79,900.00 | 81,168.00 | 78,333.00 | 80,680.00 | 80,680.00 | 0.75% | 1,059,515 |
| Apr 9, 2026 | 78,100.00 | 80,750.00 | 78,100.00 | 80,076.00 | 80,076.00 | -0.80% | 2,512,956 |
| Apr 8, 2026 | 82,300.00 | 86,411.00 | 80,221.00 | 80,720.00 | 80,720.00 | 4.65% | 3,924,985 |
| Apr 7, 2026 | 79,016.00 | 79,621.00 | 75,910.00 | 77,132.00 | 77,132.00 | -3.65% | 1,714,387 |
| Apr 2, 2026 | 77,500.00 | 81,426.00 | 76,191.00 | 80,058.00 | 80,058.00 | -1.75% | 2,072,935 |
| Apr 1, 2026 | 78,616.00 | 81,486.00 | 78,609.00 | 81,486.00 | 81,486.00 | 7.15% | 3,776,578 |
| Mar 31, 2026 | 73,300.00 | 76,494.00 | 73,205.00 | 76,050.00 | 76,050.00 | 3.08% | 2,637,905 |
| Mar 30, 2026 | 72,303.00 | 74,182.00 | 71,849.00 | 73,778.00 | 73,778.00 | 3.68% | 2,545,718 |
| Mar 27, 2026 | 71,100.00 | 71,544.00 | 68,542.00 | 71,159.00 | 71,159.00 | -0.17% | 1,923,826 |
| Mar 26, 2026 | 70,200.00 | 72,124.00 | 68,509.00 | 71,280.00 | 71,280.00 | -2.02% | 2,076,968 |
| Mar 25, 2026 | 72,522.00 | 74,549.00 | 70,730.00 | 72,747.00 | 72,747.00 | 5.44% | 3,028,230 |
| Mar 24, 2026 | 66,500.00 | 69,604.00 | 66,456.00 | 68,996.00 | 68,996.00 | 2.01% | 2,762,779 |
| Mar 23, 2026 | 62,500.00 | 68,664.00 | 59,728.00 | 67,634.00 | 67,634.00 | 1.50% | 3,622,319 |
| Mar 20, 2026 | 68,893.00 | 71,526.00 | 66,550.00 | 66,632.00 | 66,632.00 | -2.63% | 6,185,650 |
| Mar 19, 2026 | 70,605.00 | 71,257.00 | 64,479.00 | 68,430.00 | 68,430.00 | -5.77% | 10,505,770 |
| Mar 18, 2026 | 78,836.00 | 78,836.00 | 70,953.00 | 72,620.00 | 72,620.00 | -7.87% | 3,244,237 |
| Mar 17, 2026 | 78,551.00 | 79,408.00 | 76,884.00 | 78,826.00 | 78,826.00 | 0.29% | 2,633,459 |
| Mar 16, 2026 | 78,375.00 | 79,809.00 | 75,807.00 | 78,595.00 | 78,595.00 | 0.73% | 2,453,691 |
| Mar 13, 2026 | 83,430.00 | 84,684.00 | 78,027.00 | 78,027.00 | 78,027.00 | -5.93% | 2,921,846 |
| Mar 12, 2026 | 80,100.00 | 84,217.00 | 79,279.00 | 82,947.00 | 82,947.00 | 3.49% | 2,598,723 |
| Mar 11, 2026 | 82,758.00 | 82,758.00 | 78,173.00 | 80,147.00 | 80,147.00 | -5.74% | 2,181,739 |
| Mar 10, 2026 | 85,801.00 | 86,820.00 | 84,800.00 | 85,032.00 | 82,732.00 | 0.90% | 2,491,201 |
| Mar 9, 2026 | 81,440.00 | 84,662.00 | 80,181.00 | 84,273.00 | 81,993.53 | 5.50% | 3,094,725 |
| Mar 6, 2026 | 82,860.00 | 83,287.00 | 78,904.00 | 79,879.00 | 77,718.38 | -2.64% | 2,323,669 |
| Mar 5, 2026 | 83,120.00 | 84,320.00 | 81,000.00 | 82,049.00 | 79,829.69 | -0.55% | 2,102,838 |
| Mar 4, 2026 | 84,550.00 | 87,066.00 | 82,500.00 | 82,500.00 | 80,268.49 | -0.60% | 2,052,749 |
| Mar 3, 2026 | 92,105.00 | 92,192.00 | 82,973.00 | 83,000.00 | 80,754.96 | -9.88% | 3,478,571 |
| Mar 2, 2026 | 96,500.00 | 99,148.00 | 91,491.00 | 92,097.00 | 89,605.90 | -0.81% | 2,770,899 |
| Feb 27, 2026 | 92,979.00 | 93,700.00 | 90,336.00 | 92,847.00 | 90,335.61 | 4.21% | 3,048,026 |
| Feb 26, 2026 | 92,800.00 | 93,034.00 | 89,097.00 | 89,097.00 | 86,687.05 | -3.78% | 1,867,912 |
| Feb 25, 2026 | 90,851.00 | 93,676.00 | 90,500.00 | 92,600.00 | 90,095.30 | 5.03% | 1,886,607 |
| Feb 24, 2026 | 90,070.00 | 91,292.00 | 86,486.00 | 88,166.00 | 85,781.23 | -1.53% | 1,143,678 |
| Feb 23, 2026 | 86,504.00 | 90,700.00 | 85,879.00 | 89,537.00 | 87,115.15 | 4.42% | 1,557,499 |
| Feb 20, 2026 | 85,311.00 | 87,431.00 | 84,500.00 | 85,750.00 | 83,430.58 | 1.82% | 2,051,330 |
| Feb 19, 2026 | 86,505.00 | 88,200.00 | 81,700.00 | 84,215.00 | 81,937.10 | -0.18% | 2,002,685 |
| Feb 18, 2026 | 83,699.00 | 84,425.00 | 81,080.00 | 84,371.00 | 82,088.88 | 3.34% | 2,676,909 |
| Feb 17, 2026 | 85,201.00 | 85,868.00 | 81,645.00 | 81,645.00 | 79,436.61 | -5.88% | 1,631,341 |
| Feb 16, 2026 | 85,863.00 | 87,983.00 | 84,478.00 | 86,744.00 | 84,397.69 | 0.38% | 956,377 |
| Feb 13, 2026 | 85,174.00 | 86,964.00 | 83,692.00 | 86,413.00 | 84,075.65 | -2.49% | 1,883,469 |
| Feb 12, 2026 | 89,300.00 | 90,729.00 | 88,309.00 | 88,616.00 | 86,219.06 | -1.13% | 1,103,622 |
| Feb 11, 2026 | 88,805.00 | 91,212.00 | 88,618.00 | 89,632.00 | 87,207.58 | 2.01% | 1,178,535 |
| Feb 10, 2026 | 87,324.00 | 88,824.00 | 86,350.00 | 87,869.00 | 85,492.26 | 1.27% | 1,394,226 |
| Feb 9, 2026 | 88,099.00 | 88,696.00 | 84,674.00 | 86,767.00 | 84,420.07 | 0.24% | 1,100,287 |
| Feb 6, 2026 | 81,060.00 | 87,755.00 | 80,177.00 | 86,560.00 | 84,218.67 | 4.63% | 1,996,885 |
| Feb 5, 2026 | 83,000.00 | 84,990.00 | 80,478.00 | 82,732.00 | 80,494.21 | -3.08% | 1,859,562 |
| Feb 4, 2026 | 85,892.00 | 88,155.00 | 84,937.00 | 85,358.00 | 83,049.18 | 2.65% | 2,002,850 |
| Feb 3, 2026 | 82,080.00 | 84,083.00 | 81,544.00 | 83,158.00 | 80,908.69 | 4.18% | 2,733,811 |
| Feb 2, 2026 | 71,100.00 | 82,291.00 | 70,409.00 | 79,821.00 | 77,661.95 | -6.06% | 3,425,694 |
| Jan 30, 2026 | 86,000.00 | 88,616.00 | 83,800.00 | 84,971.00 | 82,672.65 | -9.23% | 4,982,941 |
| Jan 29, 2026 | 98,650.00 | 99,113.00 | 91,121.00 | 93,610.00 | 91,077.98 | 0.39% | 2,849,670 |
| Jan 28, 2026 | 91,250.00 | 94,000.00 | 90,117.00 | 93,248.00 | 90,725.77 | 8.09% | 3,251,921 |
| Jan 27, 2026 | 89,615.00 | 90,900.00 | 86,265.00 | 86,265.00 | 83,931.65 | -6.23% | 2,276,293 |
| Jan 26, 2026 | 87,899.00 | 92,017.00 | 87,054.00 | 92,000.00 | 89,511.53 | 8.04% | 2,036,970 |
| Jan 23, 2026 | 84,690.00 | 86,165.00 | 83,772.00 | 85,151.00 | 82,847.78 | 2.70% | 2,126,802 |
| Jan 22, 2026 | 85,299.00 | 86,803.00 | 82,201.00 | 82,915.00 | 80,672.26 | -4.76% | 2,795,028 |
| Jan 21, 2026 | 89,426.00 | 90,499.00 | 87,057.00 | 87,057.00 | 84,702.23 | 0.93% | 2,809,505 |
| Jan 20, 2026 | 84,251.00 | 87,747.00 | 83,596.00 | 86,253.00 | 83,919.97 | 3.57% | 1,941,692 |
| Jan 19, 2026 | 84,527.00 | 84,870.00 | 82,015.00 | 83,278.00 | 81,025.44 | 1.74% | 1,124,788 |
| Jan 16, 2026 | 81,474.00 | 82,563.00 | 80,850.00 | 81,850.00 | 79,636.07 | 0.09% | 2,038,287 |
| Jan 15, 2026 | 81,500.00 | 83,045.00 | 80,699.00 | 81,778.00 | 79,566.02 | -0.31% | 2,692,384 |
| Jan 14, 2026 | 82,520.00 | 84,132.00 | 81,871.00 | 82,036.00 | 79,817.04 | 0.14% | 2,710,065 |
| Jan 13, 2026 | 78,894.00 | 81,999.00 | 78,428.00 | 81,919.00 | 79,703.20 | 3.70% | 2,278,625 |
| Jan 12, 2026 | 76,356.00 | 80,099.00 | 76,356.00 | 78,994.00 | 76,857.32 | 5.53% | 1,571,832 |
| Jan 9, 2026 | 74,808.00 | 75,845.00 | 73,926.00 | 74,853.00 | 72,828.33 | 2.51% | 1,204,633 |
| Jan 8, 2026 | 73,306.00 | 74,505.00 | 72,593.00 | 73,018.00 | 71,042.96 | -0.02% | 1,067,229 |
| Jan 7, 2026 | 75,311.00 | 75,815.00 | 72,708.00 | 73,031.00 | 71,055.61 | -3.35% | 2,125,453 |
| Jan 6, 2026 | 72,700.00 | 76,059.00 | 72,625.00 | 75,565.00 | 73,521.07 | 2.11% | 3,226,884 |
| Jan 5, 2026 | 73,018.00 | 74,561.00 | 72,268.00 | 74,000.00 | 71,998.40 | 2.89% | 3,426,391 |
| Jan 2, 2026 | 73,894.00 | 74,493.00 | 71,524.00 | 71,918.00 | 69,972.72 | -0.90% | 582,409 |
| Dec 31, 2025 | 73,101.00 | 73,387.00 | 72,013.00 | 72,571.00 | 70,608.05 | -2.26% | 435,038 |
| Dec 30, 2025 | 73,250.00 | 75,560.00 | 73,200.00 | 74,250.00 | 72,241.64 | 0.30% | 1,191,590 |
| Dec 29, 2025 | 77,000.00 | 77,468.00 | 73,584.00 | 74,028.00 | 72,025.64 | -4.09% | 1,041,864 |
| Dec 24, 2025 | 76,950.00 | 77,922.00 | 76,908.00 | 77,188.00 | 75,100.17 | - | 474,312 |
| Dec 23, 2025 | 78,998.00 | 79,295.00 | 76,901.00 | 77,188.00 | 75,100.17 | -1.62% | 1,164,416 |
| Dec 22, 2025 | 77,885.00 | 80,000.00 | 77,139.00 | 78,462.00 | 76,339.71 | 5.83% | 2,044,984 |
| Dec 19, 2025 | 73,500.00 | 75,542.00 | 71,851.00 | 74,138.00 | 72,132.67 | -0.14% | 5,850,354 |
| Dec 18, 2025 | 74,685.00 | 76,511.00 | 73,032.00 | 74,242.00 | 72,233.85 | 0.06% | 7,770,523 |
| Dec 17, 2025 | 74,250.00 | 75,308.00 | 73,700.00 | 74,200.00 | 72,192.99 | 0.27% | 3,307,540 |
| Dec 15, 2025 | 74,590.00 | 75,762.00 | 73,623.00 | 74,000.00 | 71,998.40 | -2.39% | 2,625,707 |
| Dec 12, 2025 | 75,715.00 | 77,185.00 | 75,134.00 | 75,810.00 | 73,759.44 | 3.59% | 3,196,525 |
| Dec 11, 2025 | 72,500.00 | 73,960.00 | 71,519.00 | 73,181.00 | 71,201.55 | 1.57% | 2,594,943 |
| Dec 10, 2025 | 72,600.00 | 73,178.00 | 71,798.00 | 72,047.00 | 70,098.23 | 0.89% | 1,222,060 |
| Dec 9, 2025 | 69,751.00 | 71,591.00 | 69,518.00 | 71,413.00 | 69,481.38 | 0.89% | 1,380,612 |
| Dec 8, 2025 | 73,130.00 | 73,130.00 | 70,785.00 | 70,785.00 | 68,870.36 | -3.69% | 1,251,586 |
| Dec 5, 2025 | 69,986.00 | 73,635.00 | 69,983.00 | 73,500.00 | 71,511.92 | 6.33% | 2,914,192 |
| Dec 4, 2025 | 68,926.00 | 69,715.00 | 68,250.00 | 69,127.00 | 67,257.21 | -1.66% | 1,753,307 |
| Dec 3, 2025 | 69,400.00 | 71,465.00 | 69,371.00 | 70,295.00 | 68,393.62 | -1.00% | 2,046,919 |
| Dec 2, 2025 | 72,472.00 | 72,691.00 | 70,800.00 | 71,004.00 | 69,083.44 | -3.64% | 1,427,505 |
| Dec 1, 2025 | 72,500.00 | 74,838.00 | 71,119.00 | 73,686.00 | 71,692.89 | 2.50% | 3,423,757 |