Gold Fields Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	49.63	50.54	47.50	50.50	50.50	2.77%	17,833
Mar 5, 2026	51.44	51.70	48.36	49.14	49.14	-4.12%	14,962
Mar 4, 2026	51.79	53.30	50.29	51.25	51.25	0.33%	5,827
Mar 3, 2026	54.95	54.95	49.31	51.08	51.08	-10.48%	38,299
Mar 2, 2026	60.50	61.26	55.39	57.06	57.06	-3.41%	18,066
Feb 27, 2026	58.00	59.13	57.28	59.07	59.07	1.99%	15,136
Feb 26, 2026	58.07	58.07	55.68	57.92	57.92	-1.63%	16,598
Feb 25, 2026	57.41	59.28	57.29	58.88	58.88	4.40%	7,620
Feb 24, 2026	57.00	57.00	54.22	56.40	56.40	-0.63%	10,457
Feb 23, 2026	54.67	56.97	54.62	56.76	56.76	6.25%	12,679
Feb 20, 2026	53.55	54.38	51.68	53.42	53.42	1.75%	8,509
Feb 19, 2026	52.70	54.24	50.48	52.50	52.50	0.42%	4,702
Feb 18, 2026	52.01	53.01	50.92	52.28	52.28	1.87%	6,017
Feb 17, 2026	53.32	53.43	50.50	51.32	51.32	-5.78%	13,020
Feb 13, 2026	53.55	54.98	53.00	54.47	54.47	1.68%	14,587
Feb 12, 2026	56.71	57.50	52.84	53.57	53.57	-5.29%	11,887
Feb 11, 2026	55.60	57.54	55.41	56.56	56.56	2.13%	9,035
Feb 10, 2026	54.77	55.84	54.58	55.38	55.38	-0.21%	7,102
Feb 9, 2026	54.28	55.75	53.00	55.50	55.50	4.17%	13,197
Feb 6, 2026	48.64	54.58	47.39	53.28	53.28	4.80%	12,127
Feb 5, 2026	53.00	53.00	49.80	50.84	50.84	-0.19%	6,225
Feb 4, 2026	54.84	55.11	50.19	50.94	50.94	-1.51%	13,958
Feb 3, 2026	51.28	53.60	50.99	51.72	51.72	5.38%	34,232
Feb 2, 2026	48.76	51.47	46.00	49.08	49.08	-2.52%	30,068
Jan 30, 2026	56.01	56.31	48.83	50.35	50.35	-13.29%	36,909
Jan 29, 2026	65.34	65.83	56.45	58.07	58.07	-3.70%	43,983
Jan 28, 2026	56.51	60.71	56.51	60.30	60.30	9.20%	131,031
Jan 27, 2026	55.99	56.24	52.96	55.22	55.22	-1.22%	19,398
Jan 26, 2026	55.75	58.09	55.30	55.90	55.90	4.83%	27,104
Jan 23, 2026	52.88	53.35	52.00	53.33	53.33	1.67%	12,663
Jan 22, 2026	51.49	52.99	50.56	52.45	52.45	0.24%	9,873
Jan 21, 2026	54.39	55.55	51.37	52.33	52.33	-0.16%	8,418
Jan 20, 2026	50.96	53.30	50.88	52.41	52.41	6.73%	23,810
Jan 16, 2026	49.59	50.31	48.34	49.11	49.11	-2.47%	5,936
Jan 15, 2026	50.37	50.37	49.36	50.35	50.35	1.19%	7,124
Jan 14, 2026	50.43	51.13	48.75	49.76	49.76	0.83%	11,978
Jan 13, 2026	48.51	50.25	48.51	49.35	49.35	1.30%	14,182
Jan 12, 2026	47.12	50.00	47.00	48.72	48.72	6.39%	20,911
Jan 9, 2026	45.51	46.47	44.78	45.79	45.79	1.73%	7,507
Jan 8, 2026	44.80	45.19	44.12	45.01	45.01	-1.35%	3,588
Jan 7, 2026	46.69	47.27	44.39	45.63	45.63	-3.35%	22,577
Jan 6, 2026	45.41	47.35	45.41	47.21	47.21	4.72%	9,445
Jan 5, 2026	44.38	45.70	44.38	45.08	45.08	6.06%	13,282
Jan 2, 2026	44.11	44.40	42.09	42.51	42.51	-2.99%	5,470
Dec 31, 2025	43.67	44.63	43.18	43.82	43.82	-1.64%	2,228
Dec 30, 2025	44.63	45.54	44.07	44.55	44.55	3.09%	3,890
Dec 29, 2025	45.15	45.15	43.04	43.22	43.22	-5.74%	20,996
Dec 24, 2025	46.49	46.49	44.92	45.85	45.85	-0.33%	2,230
Dec 23, 2025	48.45	48.45	45.67	46.00	46.00	-2.13%	4,612
Dec 22, 2025	46.31	47.52	46.31	47.00	47.00	3.30%	19,116
Dec 19, 2025	44.76	45.89	44.20	45.50	45.50	2.12%	8,846
Dec 18, 2025	45.19	45.53	44.00	44.56	44.56	0.33%	7,494
Dec 17, 2025	44.50	44.98	43.86	44.41	44.41	1.43%	3,827
Dec 16, 2025	44.33	45.14	43.28	43.78	43.78	-0.54%	2,265
Dec 15, 2025	44.50	44.95	43.18	44.02	44.02	1.49%	9,065
Dec 12, 2025	45.19	45.81	42.75	43.37	43.37	-4.07%	18,313
Dec 11, 2025	42.72	45.71	42.72	45.21	45.21	4.56%	17,645
Dec 10, 2025	42.64	43.35	41.86	43.24	43.24	0.46%	6,479
Dec 9, 2025	41.15	43.08	41.09	43.04	43.04	3.84%	15,973
Dec 8, 2025	43.00	43.14	41.29	41.45	41.45	-1.52%	10,146
Dec 5, 2025	41.90	44.30	41.64	42.09	42.09	1.01%	10,623
Dec 4, 2025	40.87	41.67	40.80	41.67	41.67	1.66%	2,070
Dec 3, 2025	41.27	41.99	40.99	40.99	40.99	-0.15%	7,674
Dec 2, 2025	42.77	42.77	40.25	41.05	41.05	-4.63%	19,536
Dec 1, 2025	43.16	43.73	42.08	43.04	43.04	0.98%	22,535
Nov 28, 2025	43.16	44.02	41.64	42.63	42.63	-0.93%	27,831
Nov 26, 2025	41.47	43.20	41.46	43.03	43.03	5.34%	13,063
Nov 25, 2025	40.59	40.86	39.82	40.85	40.85	1.36%	15,849
Nov 24, 2025	38.53	40.33	38.10	40.30	40.30	3.79%	18,288
Nov 21, 2025	38.06	38.95	37.03	38.83	38.83	2.75%	5,120
Nov 20, 2025	40.91	40.95	37.79	37.79	37.79	-6.53%	10,731
Nov 19, 2025	40.89	42.00	39.91	40.43	40.43	0.76%	14,602
Nov 18, 2025	38.23	40.53	38.22	40.12	40.12	0.59%	7,529
Nov 17, 2025	40.90	41.26	39.89	39.89	39.89	-2.68%	4,331
Nov 14, 2025	40.54	41.44	39.83	40.99	40.99	-0.26%	21,176
Nov 13, 2025	43.54	43.99	41.10	41.10	41.10	-4.69%	26,050
Nov 12, 2025	42.00	43.58	40.70	43.12	43.12	2.22%	21,172
Nov 11, 2025	43.02	43.31	41.63	42.18	42.18	-0.13%	17,682
Nov 10, 2025	39.91	42.25	39.91	42.24	42.24	8.10%	25,627
Nov 7, 2025	39.18	39.42	38.46	39.07	39.07	2.33%	14,639
Nov 6, 2025	38.82	39.25	37.95	38.18	38.18	0.26%	10,387
Nov 5, 2025	36.55	38.65	36.55	38.08	38.08	6.61%	22,971
Nov 4, 2025	37.33	37.37	35.62	35.72	35.72	-6.07%	21,569
Nov 3, 2025	39.20	39.20	37.63	38.03	38.03	-2.19%	17,472
Oct 31, 2025	39.02	39.37	38.56	38.88	38.88	0.31%	12,970
Oct 30, 2025	38.30	39.23	38.04	38.76	38.76	1.39%	6,757
Oct 29, 2025	38.83	40.22	37.78	38.23	38.23	-0.91%	16,915
Oct 28, 2025	36.81	38.62	35.00	38.58	38.58	3.24%	28,116
Oct 27, 2025	39.11	39.11	36.37	37.37	37.37	-7.11%	24,883
Oct 24, 2025	40.11	41.14	39.55	40.23	40.23	-2.85%	14,352
Oct 23, 2025	39.50	41.46	39.03	41.41	41.41	6.18%	15,104
Oct 22, 2025	39.00	40.28	36.00	39.00	39.00	0.97%	32,584
Oct 21, 2025	43.49	43.52	38.38	38.63	38.63	-11.53%	26,733
Oct 20, 2025	43.17	44.44	42.25	43.66	43.66	1.63%	18,115
Oct 17, 2025	46.84	47.00	41.98	42.96	42.96	-7.02%	24,737
Oct 16, 2025	44.03	47.14	43.74	46.20	46.20	5.64%	39,705
Oct 15, 2025	43.88	43.98	41.62	43.73	43.73	2.74%	14,095
Oct 14, 2025	44.17	44.61	42.14	42.57	42.57	-2.21%	14,582
Oct 13, 2025	41.83	43.68	41.83	43.53	43.53	6.77%	27,928
Oct 10, 2025	40.30	40.95	38.85	40.77	40.77	3.25%	13,851