Gold Fields Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	45.68	45.90	44.51	44.92	44.92	-2.28%	8,879
Apr 24, 2026	44.30	46.16	44.30	45.97	45.97	4.22%	5,385
Apr 23, 2026	44.72	44.83	43.19	44.11	44.11	-3.50%	17,018
Apr 22, 2026	47.59	47.59	45.47	45.71	45.71	-1.38%	11,710
Apr 21, 2026	48.13	48.13	45.93	46.35	46.35	-4.66%	16,149
Apr 20, 2026	48.33	49.41	48.17	48.62	48.62	-3.20%	14,662
Apr 17, 2026	47.08	51.20	46.95	50.22	50.22	6.20%	8,996
Apr 16, 2026	48.28	48.34	47.05	47.29	47.29	-1.38%	5,209
Apr 15, 2026	49.41	49.61	47.65	47.95	47.95	-4.02%	14,795
Apr 14, 2026	50.24	50.49	49.32	49.96	49.96	1.61%	6,314
Apr 13, 2026	48.88	49.27	48.08	49.17	49.17	-0.20%	8,860
Apr 10, 2026	47.89	49.82	47.58	49.27	49.27	0.41%	7,981
Apr 9, 2026	48.10	49.33	47.64	49.07	49.07	-0.30%	11,020
Apr 8, 2026	48.61	52.77	48.61	49.22	49.22	7.46%	16,643
Apr 7, 2026	46.63	47.25	44.78	45.80	45.80	-4.10%	14,262
Apr 2, 2026	46.20	47.80	44.82	47.76	47.76	-1.66%	17,393
Apr 1, 2026	45.50	49.50	45.50	48.57	48.57	7.17%	18,732
Mar 31, 2026	43.97	45.82	43.35	45.32	45.32	7.11%	18,839
Mar 30, 2026	42.52	43.54	42.16	42.31	42.31	1.05%	21,894
Mar 27, 2026	40.41	42.56	40.16	41.87	41.87	2.89%	23,059
Mar 26, 2026	41.02	42.44	40.19	40.69	40.69	-4.14%	7,834
Mar 25, 2026	42.39	44.21	41.82	42.45	42.45	3.79%	18,702
Mar 24, 2026	40.15	41.25	39.60	40.90	40.90	0.78%	15,951
Mar 23, 2026	37.10	41.11	35.50	40.58	40.58	4.45%	40,713
Mar 20, 2026	41.30	42.78	38.70	38.85	38.85	-5.01%	17,831
Mar 19, 2026	42.33	42.34	37.98	40.90	40.90	-4.34%	35,549
Mar 18, 2026	45.81	45.81	42.21	42.76	42.76	-7.75%	12,242
Mar 17, 2026	46.68	47.74	46.00	46.35	46.35	-2.28%	12,093
Mar 16, 2026	45.62	47.78	45.05	47.43	47.43	3.19%	17,851
Mar 13, 2026	48.10	48.70	45.40	45.96	45.96	-9.84%	18,056
Mar 12, 2026	50.50	51.97	50.32	50.98	49.89	1.31%	7,804
Mar 11, 2026	51.86	52.18	49.13	50.32	49.24	-4.02%	5,404
Mar 10, 2026	53.00	53.27	51.98	52.43	51.31	2.20%	14,547
Mar 9, 2026	48.00	51.30	48.00	51.30	50.20	1.58%	9,056
Mar 6, 2026	49.63	50.54	47.50	50.50	49.42	2.77%	17,833
Mar 5, 2026	51.44	51.70	48.36	49.14	48.09	-4.12%	14,962
Mar 4, 2026	51.79	53.30	50.29	51.25	50.15	0.33%	5,827
Mar 3, 2026	54.95	54.95	49.31	51.08	49.99	-10.48%	38,299
Mar 2, 2026	60.50	61.26	55.39	57.06	55.83	-3.41%	18,066
Feb 27, 2026	58.00	59.13	57.28	59.07	57.80	1.99%	15,136
Feb 26, 2026	58.07	58.07	55.68	57.92	56.68	-1.63%	16,598
Feb 25, 2026	57.41	59.28	57.29	58.88	57.62	4.40%	7,620
Feb 24, 2026	57.00	57.00	54.22	56.40	55.19	-0.63%	10,457
Feb 23, 2026	54.67	56.97	54.62	56.76	55.54	6.25%	12,679
Feb 20, 2026	53.55	54.38	51.68	53.42	52.28	1.75%	8,509
Feb 19, 2026	52.70	54.24	50.48	52.50	51.38	0.42%	4,702
Feb 18, 2026	52.01	53.01	50.92	52.28	51.16	1.87%	6,017
Feb 17, 2026	53.32	53.43	50.50	51.32	50.22	-5.78%	13,020
Feb 13, 2026	53.55	54.98	53.00	54.47	53.30	1.68%	14,587
Feb 12, 2026	56.71	57.50	52.84	53.57	52.42	-5.29%	11,887
Feb 11, 2026	55.60	57.54	55.41	56.56	55.35	2.13%	9,035
Feb 10, 2026	54.77	55.84	54.58	55.38	54.20	-0.21%	7,102
Feb 9, 2026	54.28	55.75	53.00	55.50	54.31	4.17%	13,197
Feb 6, 2026	48.64	54.58	47.39	53.28	52.14	4.80%	12,127
Feb 5, 2026	53.00	53.00	49.80	50.84	49.75	-0.19%	6,225
Feb 4, 2026	54.84	55.11	50.19	50.94	49.85	-1.51%	13,958
Feb 3, 2026	51.28	53.60	50.99	51.72	50.61	5.38%	34,232
Feb 2, 2026	48.76	51.47	46.00	49.08	48.03	-2.52%	30,068
Jan 30, 2026	56.01	56.31	48.83	50.35	49.27	-13.29%	36,909
Jan 29, 2026	65.34	65.83	56.45	58.07	56.82	-3.70%	43,983
Jan 28, 2026	56.51	60.71	56.51	60.30	59.01	9.20%	131,031
Jan 27, 2026	55.99	56.24	52.96	55.22	54.04	-1.22%	19,398
Jan 26, 2026	55.75	58.09	55.30	55.90	54.71	4.83%	27,104
Jan 23, 2026	52.88	53.35	52.00	53.33	52.19	1.67%	12,663
Jan 22, 2026	51.49	52.99	50.56	52.45	51.33	0.24%	9,873
Jan 21, 2026	54.39	55.55	51.37	52.33	51.21	-0.16%	8,418
Jan 20, 2026	50.96	53.30	50.88	52.41	51.29	6.73%	23,810
Jan 16, 2026	49.59	50.31	48.34	49.11	48.06	-2.47%	5,936
Jan 15, 2026	50.37	50.37	49.36	50.35	49.27	1.19%	7,124
Jan 14, 2026	50.43	51.13	48.75	49.76	48.69	0.83%	11,978
Jan 13, 2026	48.51	50.25	48.51	49.35	48.29	1.30%	14,182
Jan 12, 2026	47.12	50.00	47.00	48.72	47.67	6.39%	20,911
Jan 9, 2026	45.51	46.47	44.78	45.79	44.81	1.73%	7,507
Jan 8, 2026	44.80	45.19	44.12	45.01	44.05	-1.35%	3,588
Jan 7, 2026	46.69	47.27	44.39	45.63	44.65	-3.35%	22,577
Jan 6, 2026	45.41	47.35	45.41	47.21	46.20	4.72%	9,445
Jan 5, 2026	44.38	45.70	44.38	45.08	44.12	6.06%	13,282
Jan 2, 2026	44.11	44.40	42.09	42.51	41.60	-2.99%	5,470
Dec 31, 2025	43.67	44.63	43.18	43.82	42.88	-1.64%	2,228
Dec 30, 2025	44.63	45.54	44.07	44.55	43.60	3.09%	3,890
Dec 29, 2025	45.15	45.15	43.04	43.22	42.29	-5.74%	20,996
Dec 24, 2025	46.49	46.49	44.92	45.85	44.87	-0.33%	2,230
Dec 23, 2025	48.45	48.45	45.67	46.00	45.01	-2.13%	4,612
Dec 22, 2025	46.31	47.52	46.31	47.00	45.99	3.30%	19,116
Dec 19, 2025	44.76	45.89	44.20	45.50	44.53	2.12%	8,846
Dec 18, 2025	45.19	45.53	44.00	44.56	43.60	0.33%	7,494
Dec 17, 2025	44.50	44.98	43.86	44.41	43.46	1.43%	3,827
Dec 16, 2025	44.33	45.14	43.28	43.78	42.84	-0.54%	2,265
Dec 15, 2025	44.50	44.95	43.18	44.02	43.08	1.49%	9,065
Dec 12, 2025	45.19	45.81	42.75	43.37	42.44	-4.07%	18,313
Dec 11, 2025	42.72	45.71	42.72	45.21	44.24	4.56%	17,645
Dec 10, 2025	42.64	43.35	41.86	43.24	42.31	0.46%	6,479
Dec 9, 2025	41.15	43.08	41.09	43.04	42.12	3.84%	15,973
Dec 8, 2025	43.00	43.14	41.29	41.45	40.56	-1.52%	10,146
Dec 5, 2025	41.90	44.30	41.64	42.09	41.19	1.01%	10,623
Dec 4, 2025	40.87	41.67	40.80	41.67	40.78	1.66%	2,070
Dec 3, 2025	41.27	41.99	40.99	40.99	40.11	-0.15%	7,674
Dec 2, 2025	42.77	42.77	40.25	41.05	40.17	-4.63%	19,536
Dec 1, 2025	43.16	43.73	42.08	43.04	42.12	0.98%	22,535
Nov 28, 2025	43.16	44.02	41.64	42.63	41.71	-0.93%	27,831