Gold Fields Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	50.36	52.28	49.32	52.27	-	3.63%	3,279,664
Mar 6, 2026	47.88	50.59	47.69	50.44	50.44	0.68%	3,886,742
Mar 5, 2026	49.85	50.14	48.36	50.10	50.10	-1.92%	4,623,014
Mar 4, 2026	51.89	51.89	50.34	51.08	51.08	-0.25%	2,376,121
Mar 3, 2026	51.67	52.24	49.28	51.21	51.21	-11.58%	5,010,852
Mar 2, 2026	58.21	58.85	55.36	57.92	57.92	-1.56%	3,237,226
Feb 27, 2026	58.46	59.12	58.07	58.84	58.84	0.55%	2,483,746
Feb 26, 2026	56.98	58.61	55.75	58.52	58.52	0.58%	2,468,304
Feb 25, 2026	58.69	59.36	57.82	58.18	58.18	2.23%	2,674,105
Feb 24, 2026	54.95	57.13	54.60	56.91	56.91	-0.12%	2,794,189
Feb 23, 2026	55.41	57.05	55.26	56.98	56.98	5.34%	2,694,723
Feb 20, 2026	53.10	54.36	51.68	54.09	54.09	2.37%	2,527,526
Feb 19, 2026	51.34	53.03	50.50	52.84	52.84	1.01%	1,962,959
Feb 18, 2026	52.01	53.00	51.62	52.31	52.31	1.63%	2,440,426
Feb 17, 2026	52.00	52.22	50.50	51.47	51.47	-5.73%	3,320,533
Feb 13, 2026	53.61	55.10	53.30	54.60	54.60	4.70%	2,734,627
Feb 12, 2026	56.63	57.60	52.11	52.15	52.15	-8.94%	4,312,305
Feb 11, 2026	57.07	57.52	55.41	57.27	57.27	2.56%	2,556,706
Feb 10, 2026	55.56	56.16	54.57	55.84	55.84	-0.20%	2,639,454
Feb 9, 2026	53.59	56.28	53.56	55.95	55.95	4.56%	2,401,833
Feb 6, 2026	53.35	54.57	52.99	53.51	53.51	6.91%	3,388,262
Feb 5, 2026	50.50	52.25	49.89	50.05	50.05	-4.74%	2,959,636
Feb 4, 2026	54.44	54.76	50.23	52.54	52.54	0.10%	4,341,273
Feb 3, 2026	52.32	53.56	50.78	52.49	52.49	5.09%	4,696,500
Feb 2, 2026	49.87	51.50	48.33	49.95	49.95	-0.34%	3,575,107
Jan 30, 2026	53.19	55.50	48.80	50.12	50.12	-14.49%	6,591,172
Jan 29, 2026	59.64	60.93	56.45	58.61	58.61	-4.71%	10,916,654
Jan 28, 2026	58.30	61.64	57.27	61.51	61.51	8.96%	6,175,330
Jan 27, 2026	54.63	56.55	52.96	56.45	56.45	3.24%	3,447,323
Jan 26, 2026	56.36	58.09	54.56	54.68	54.68	2.74%	4,378,692
Jan 23, 2026	52.66	53.89	52.06	53.22	53.22	1.93%	2,539,353
Jan 22, 2026	50.97	52.70	50.52	52.21	52.21	1.77%	3,170,452
Jan 21, 2026	55.39	55.39	50.81	51.30	51.30	-3.01%	4,384,579
Jan 20, 2026	53.30	53.31	51.76	52.89	52.89	7.04%	4,438,293
Jan 16, 2026	49.81	49.98	48.17	49.41	49.41	-0.86%	2,968,834
Jan 15, 2026	49.80	50.51	49.27	49.84	49.84	0.08%	3,517,390
Jan 14, 2026	50.88	50.96	48.78	49.80	49.80	0.50%	2,440,530
Jan 13, 2026	49.64	50.38	49.17	49.55	49.55	2.08%	2,538,934
Jan 12, 2026	47.77	49.60	47.43	48.54	48.54	6.24%	3,476,537
Jan 9, 2026	45.68	46.51	45.08	45.69	45.69	0.29%	2,099,705
Jan 8, 2026	44.46	45.64	44.27	45.56	45.56	-0.35%	1,880,475
Jan 7, 2026	45.25	45.81	44.07	45.72	45.72	-3.18%	2,660,206
Jan 6, 2026	46.02	47.39	45.85	47.22	47.22	6.28%	2,868,385
Jan 5, 2026	44.50	45.71	44.43	44.43	44.43	2.00%	2,884,111
Jan 2, 2026	44.29	44.31	42.10	43.56	43.56	-0.23%	1,356,623
Dec 31, 2025	43.82	44.68	43.48	43.66	43.66	-1.04%	1,414,942
Dec 30, 2025	45.24	45.41	44.05	44.12	44.12	1.19%	2,020,648
Dec 29, 2025	44.80	45.00	43.06	43.60	43.60	-6.36%	2,975,367
Dec 26, 2025	46.50	46.88	45.52	46.56	46.56	1.20%	1,156,847
Dec 24, 2025	46.45	46.64	44.95	46.01	46.01	-0.35%	885,503
Dec 23, 2025	46.66	46.74	45.64	46.17	46.17	-1.81%	3,220,705
Dec 22, 2025	46.52	47.60	46.41	47.02	47.02	4.12%	2,693,721
Dec 19, 2025	44.15	45.90	44.12	45.16	45.16	2.24%	3,531,126
Dec 18, 2025	44.14	45.42	43.88	44.17	44.17	-0.99%	3,106,555
Dec 17, 2025	44.44	45.05	43.83	44.61	44.61	1.87%	2,121,392
Dec 16, 2025	44.14	45.20	43.21	43.79	43.79	-0.34%	2,928,326
Dec 15, 2025	44.41	44.62	43.10	43.94	43.94	1.03%	3,340,604
Dec 12, 2025	45.73	45.81	42.72	43.49	43.49	-3.57%	4,534,211
Dec 11, 2025	42.96	45.70	42.82	45.10	45.10	4.79%	3,268,645
Dec 10, 2025	42.62	43.66	41.70	43.04	43.04	-0.12%	3,682,039
Dec 9, 2025	41.29	43.14	41.27	43.09	43.09	4.66%	2,520,464
Dec 8, 2025	42.33	42.35	41.08	41.17	41.17	-2.46%	3,127,741
Dec 5, 2025	42.80	44.32	41.90	42.21	42.21	1.42%	2,913,301
Dec 4, 2025	40.73	41.70	40.68	41.62	41.62	1.91%	2,067,944
Dec 3, 2025	41.75	42.03	40.83	40.84	40.84	-1.30%	1,760,312
Dec 2, 2025	41.90	42.22	40.22	41.38	41.38	-3.11%	2,808,586
Dec 1, 2025	43.42	43.48	42.39	42.71	42.71	-0.42%	3,529,786
Nov 28, 2025	42.38	42.89	41.61	42.89	42.89	-0.76%	4,264,995
Nov 26, 2025	41.44	43.24	41.44	43.22	43.22	6.17%	2,322,090
Nov 25, 2025	40.37	41.08	39.79	40.71	40.71	0.30%	2,361,422
Nov 24, 2025	38.30	40.65	38.15	40.59	40.59	5.57%	3,644,678
Nov 21, 2025	37.79	39.32	37.57	38.45	38.45	1.32%	3,465,195
Nov 20, 2025	39.86	40.73	37.75	37.95	37.95	-6.46%	4,253,408
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