Gold Fields Limited (GFI)
NYSE: GFI · Real-Time Price · USD
42.21
+0.59 (1.42%)
At close: Dec 5, 2025, 4:00 PM EST
42.38
+0.17 (0.40%)
After-hours: Dec 5, 2025, 7:56 PM EST
Gold Fields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.80 | 44.32 | 41.90 | 42.21 | 42.21 | 1.42% | 2,896,024 |
| Dec 4, 2025 | 40.73 | 41.70 | 40.68 | 41.62 | 41.62 | 1.91% | 2,001,501 |
| Dec 3, 2025 | 41.75 | 42.03 | 40.83 | 40.84 | 40.84 | -1.30% | 1,757,876 |
| Dec 2, 2025 | 41.90 | 42.22 | 40.22 | 41.38 | 41.38 | -3.11% | 2,796,282 |
| Dec 1, 2025 | 43.42 | 43.48 | 42.39 | 42.71 | 42.71 | -0.42% | 3,521,536 |
| Nov 28, 2025 | 42.38 | 42.89 | 41.61 | 42.89 | 42.89 | -0.76% | 4,255,260 |
| Nov 26, 2025 | 41.44 | 43.24 | 41.44 | 43.22 | 43.22 | 6.17% | 2,296,108 |
| Nov 25, 2025 | 40.37 | 41.08 | 39.79 | 40.71 | 40.71 | 0.30% | 2,345,607 |
| Nov 24, 2025 | 38.30 | 40.65 | 38.15 | 40.59 | 40.59 | 5.57% | 3,626,256 |
| Nov 21, 2025 | 37.79 | 39.32 | 37.57 | 38.45 | 38.45 | 1.32% | 3,444,860 |
| Nov 20, 2025 | 39.86 | 40.73 | 37.75 | 37.95 | 37.95 | -6.46% | 4,252,973 |
| Nov 19, 2025 | 41.43 | 42.03 | 39.94 | 40.57 | 40.57 | 1.70% | 4,036,263 |
| Nov 18, 2025 | 39.96 | 40.55 | 39.13 | 39.89 | 39.89 | 1.48% | 3,547,638 |
| Nov 17, 2025 | 40.22 | 41.27 | 39.06 | 39.31 | 39.31 | -3.70% | 3,207,280 |
| Nov 14, 2025 | 40.11 | 41.36 | 39.88 | 40.82 | 40.82 | -1.14% | 2,233,648 |
| Nov 13, 2025 | 43.38 | 43.38 | 41.08 | 41.29 | 41.29 | -3.66% | 3,614,799 |
| Nov 12, 2025 | 40.97 | 43.56 | 40.91 | 42.86 | 42.86 | 1.01% | 5,799,652 |
| Nov 11, 2025 | 42.47 | 43.01 | 41.57 | 42.43 | 42.43 | 0.35% | 3,861,990 |
| Nov 10, 2025 | 41.06 | 42.59 | 40.78 | 42.28 | 42.28 | 8.47% | 4,778,069 |
| Nov 7, 2025 | 38.65 | 39.45 | 38.46 | 38.98 | 38.98 | 3.26% | 4,233,704 |
| Nov 6, 2025 | 38.61 | 39.32 | 37.63 | 37.75 | 37.75 | -1.07% | 3,352,363 |
| Nov 5, 2025 | 37.89 | 38.65 | 37.49 | 38.16 | 38.16 | 6.95% | 4,816,098 |
| Nov 4, 2025 | 36.17 | 36.55 | 35.46 | 35.68 | 35.68 | -6.11% | 5,283,706 |
| Nov 3, 2025 | 38.14 | 38.55 | 37.61 | 38.00 | 38.00 | -1.07% | 2,592,263 |
| Oct 31, 2025 | 39.02 | 39.38 | 38.39 | 38.41 | 38.41 | -0.95% | 2,930,698 |
| Oct 30, 2025 | 38.15 | 39.24 | 38.03 | 38.78 | 38.78 | 1.41% | 2,731,598 |
| Oct 29, 2025 | 39.86 | 39.86 | 37.73 | 38.24 | 38.24 | -0.75% | 3,565,981 |
| Oct 28, 2025 | 36.92 | 38.76 | 36.80 | 38.53 | 38.53 | 2.66% | 4,079,646 |
| Oct 27, 2025 | 37.83 | 38.27 | 36.37 | 37.53 | 37.53 | -6.87% | 6,526,146 |
| Oct 24, 2025 | 40.38 | 41.18 | 40.08 | 40.30 | 40.30 | -2.18% | 3,262,075 |
| Oct 23, 2025 | 40.89 | 41.54 | 40.26 | 41.20 | 41.20 | 4.04% | 3,641,573 |
| Oct 22, 2025 | 37.41 | 39.82 | 37.17 | 39.60 | 39.60 | 2.35% | 6,840,689 |
| Oct 21, 2025 | 39.89 | 40.08 | 38.34 | 38.69 | 38.69 | -11.59% | 6,820,116 |
| Oct 20, 2025 | 43.33 | 44.44 | 42.71 | 43.76 | 43.76 | 1.44% | 3,428,706 |
| Oct 17, 2025 | 44.82 | 44.85 | 41.90 | 43.14 | 43.14 | -7.46% | 4,745,883 |
| Oct 16, 2025 | 44.80 | 47.18 | 44.58 | 46.62 | 46.62 | 6.46% | 4,887,684 |
| Oct 15, 2025 | 42.36 | 44.15 | 41.63 | 43.79 | 43.79 | 3.87% | 3,588,861 |
| Oct 14, 2025 | 42.38 | 43.34 | 41.85 | 42.16 | 42.16 | -3.37% | 3,601,660 |
| Oct 13, 2025 | 42.44 | 43.70 | 42.22 | 43.63 | 43.63 | 6.41% | 3,411,227 |
| Oct 10, 2025 | 40.11 | 41.11 | 39.78 | 41.00 | 41.00 | 2.55% | 4,152,990 |
| Oct 9, 2025 | 43.22 | 43.49 | 39.30 | 39.98 | 39.98 | -7.86% | 4,571,012 |
| Oct 8, 2025 | 43.12 | 43.66 | 42.46 | 43.39 | 43.39 | 3.68% | 2,483,923 |
| Oct 7, 2025 | 42.35 | 42.38 | 41.20 | 41.85 | 41.85 | -1.46% | 2,605,683 |
| Oct 6, 2025 | 42.23 | 42.93 | 42.21 | 42.47 | 42.47 | 0.78% | 2,258,828 |
| Oct 3, 2025 | 42.22 | 42.58 | 41.72 | 42.14 | 42.14 | -0.28% | 2,240,707 |
| Oct 2, 2025 | 42.86 | 43.13 | 40.55 | 42.26 | 42.26 | 1.25% | 3,438,628 |
| Oct 1, 2025 | 42.10 | 42.79 | 41.39 | 41.74 | 41.74 | -0.52% | 2,896,372 |
| Sep 30, 2025 | 41.21 | 42.56 | 41.10 | 41.96 | 41.96 | 1.25% | 3,210,656 |
| Sep 29, 2025 | 42.00 | 42.24 | 41.08 | 41.44 | 41.44 | 1.44% | 3,130,421 |
| Sep 26, 2025 | 40.15 | 40.86 | 39.85 | 40.85 | 40.85 | 3.86% | 3,454,245 |
| Sep 25, 2025 | 39.89 | 40.20 | 38.84 | 39.33 | 39.33 | -2.33% | 4,257,884 |
| Sep 24, 2025 | 41.90 | 42.12 | 40.24 | 40.27 | 40.27 | -3.64% | 3,345,054 |
| Sep 23, 2025 | 42.10 | 42.74 | 41.78 | 41.79 | 41.79 | -1.21% | 5,115,164 |
| Sep 22, 2025 | 41.92 | 42.30 | 41.23 | 42.30 | 42.30 | 2.37% | 4,505,441 |
| Sep 19, 2025 | 38.15 | 41.46 | 38.07 | 41.32 | 41.32 | 9.11% | 6,093,969 |
| Sep 18, 2025 | 37.20 | 38.03 | 37.07 | 37.87 | 37.87 | -0.29% | 4,279,471 |
| Sep 17, 2025 | 37.72 | 38.94 | 37.61 | 37.98 | 37.98 | -1.02% | 3,882,476 |
| Sep 16, 2025 | 38.95 | 39.04 | 37.91 | 38.37 | 38.37 | -1.18% | 2,947,226 |
| Sep 15, 2025 | 37.43 | 39.04 | 37.38 | 38.83 | 38.83 | 3.27% | 3,291,207 |
| Sep 12, 2025 | 37.02 | 38.07 | 36.96 | 37.60 | 37.60 | -1.10% | 3,574,441 |
| Sep 11, 2025 | 36.71 | 38.04 | 36.60 | 38.02 | 37.70 | 2.87% | 2,860,126 |
| Sep 10, 2025 | 36.45 | 37.68 | 36.42 | 36.96 | 36.65 | 3.44% | 3,804,398 |
| Sep 9, 2025 | 35.93 | 36.27 | 35.35 | 35.73 | 35.43 | 0.34% | 3,394,778 |
| Sep 8, 2025 | 35.45 | 35.82 | 35.04 | 35.61 | 35.31 | 3.64% | 3,926,387 |
| Sep 5, 2025 | 34.65 | 34.80 | 34.04 | 34.36 | 34.07 | 2.87% | 3,109,982 |
| Sep 4, 2025 | 33.58 | 34.54 | 33.31 | 33.40 | 33.12 | -4.57% | 3,528,558 |
| Sep 3, 2025 | 35.13 | 35.39 | 34.74 | 35.00 | 34.70 | 1.77% | 3,775,595 |
| Sep 2, 2025 | 33.80 | 34.68 | 33.38 | 34.39 | 34.10 | 2.72% | 5,184,795 |
| Aug 29, 2025 | 32.28 | 33.57 | 32.28 | 33.48 | 33.20 | 4.23% | 4,304,481 |
| Aug 28, 2025 | 32.30 | 32.49 | 31.76 | 32.12 | 31.85 | -2.19% | 2,811,961 |
| Aug 27, 2025 | 32.60 | 32.98 | 32.40 | 32.84 | 32.56 | -0.88% | 3,195,128 |
| Aug 26, 2025 | 32.26 | 33.18 | 32.21 | 33.13 | 32.85 | 2.47% | 2,966,559 |
| Aug 25, 2025 | 32.06 | 32.47 | 31.77 | 32.33 | 32.06 | 3.89% | 4,010,756 |
| Aug 22, 2025 | 30.35 | 31.56 | 29.56 | 31.12 | 30.86 | 2.84% | 4,161,830 |
| Aug 21, 2025 | 30.18 | 30.78 | 30.10 | 30.26 | 30.00 | 1.27% | 3,038,850 |
| Aug 20, 2025 | 29.35 | 29.92 | 29.24 | 29.88 | 29.63 | 1.94% | 3,290,449 |
| Aug 19, 2025 | 30.00 | 30.15 | 29.30 | 29.31 | 29.06 | -2.23% | 1,732,921 |
| Aug 18, 2025 | 29.99 | 30.15 | 29.67 | 29.98 | 29.73 | -0.20% | 1,483,139 |
| Aug 15, 2025 | 29.52 | 30.20 | 29.35 | 30.04 | 29.79 | 0.97% | 1,785,053 |
| Aug 14, 2025 | 30.00 | 30.47 | 29.62 | 29.75 | 29.50 | -1.62% | 2,479,680 |
| Aug 13, 2025 | 31.17 | 31.30 | 30.04 | 30.24 | 29.98 | -3.60% | 3,740,043 |
| Aug 12, 2025 | 31.52 | 31.65 | 30.98 | 31.37 | 31.10 | 0.80% | 2,591,222 |
| Aug 11, 2025 | 30.55 | 31.39 | 30.46 | 31.12 | 30.86 | -0.54% | 2,696,650 |
| Aug 8, 2025 | 31.38 | 31.57 | 30.82 | 31.29 | 31.03 | 0.51% | 2,585,176 |
| Aug 7, 2025 | 31.56 | 31.77 | 30.99 | 31.13 | 30.87 | 1.17% | 3,734,118 |
| Aug 6, 2025 | 30.13 | 30.80 | 30.13 | 30.77 | 30.51 | 1.99% | 4,205,049 |
| Aug 5, 2025 | 28.58 | 30.47 | 28.37 | 30.17 | 29.91 | 6.61% | 5,999,031 |
| Aug 4, 2025 | 26.65 | 28.38 | 26.20 | 28.30 | 28.06 | 10.59% | 6,145,762 |
| Aug 1, 2025 | 25.31 | 25.74 | 24.78 | 25.59 | 25.37 | 5.05% | 3,740,976 |
| Jul 31, 2025 | 24.36 | 24.52 | 24.11 | 24.36 | 24.15 | -0.41% | 1,787,638 |
| Jul 30, 2025 | 24.90 | 25.18 | 24.27 | 24.46 | 24.25 | -3.40% | 2,560,724 |
| Jul 29, 2025 | 24.65 | 25.33 | 24.50 | 25.32 | 25.11 | 2.84% | 1,900,737 |
| Jul 28, 2025 | 24.77 | 24.78 | 24.29 | 24.62 | 24.41 | -0.24% | 2,228,445 |
| Jul 25, 2025 | 23.90 | 24.80 | 23.86 | 24.68 | 24.47 | 0.12% | 3,941,250 |
| Jul 24, 2025 | 24.51 | 24.88 | 24.10 | 24.65 | 24.44 | -2.03% | 1,814,896 |
| Jul 23, 2025 | 25.50 | 25.65 | 25.06 | 25.16 | 24.95 | -2.44% | 2,492,636 |
| Jul 22, 2025 | 25.61 | 26.07 | 25.37 | 25.79 | 25.57 | 1.38% | 2,503,825 |
| Jul 21, 2025 | 24.90 | 25.79 | 24.88 | 25.44 | 25.22 | 5.04% | 2,907,018 |
| Jul 18, 2025 | 24.74 | 24.74 | 24.08 | 24.22 | 24.02 | 1.00% | 2,483,260 |
| Jul 17, 2025 | 23.65 | 24.12 | 23.41 | 23.98 | 23.78 | 0.13% | 2,595,150 |