Gold Fields Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	33.44	34.06	33.26	33.53	33.53	2.16%	4,524,366
Jun 25, 2026	33.08	33.54	32.33	32.82	32.82	2.95%	3,317,682
Jun 24, 2026	31.39	32.54	31.35	31.88	31.88	-5.15%	6,152,680
Jun 23, 2026	33.31	34.33	33.21	33.61	33.61	-2.95%	3,496,074
Jun 22, 2026	34.85	35.21	34.48	34.63	34.63	-10.28%	5,772,566
Jun 18, 2026	39.61	40.25	37.93	38.60	38.60	-0.75%	4,260,309
Jun 17, 2026	40.45	41.27	38.80	38.89	38.89	-1.87%	4,624,450
Jun 16, 2026	40.06	40.17	39.26	39.63	39.63	0.10%	2,125,204
Jun 15, 2026	39.60	40.24	39.14	39.59	39.59	8.47%	4,944,222
Jun 12, 2026	36.52	36.65	35.82	36.50	36.50	1.67%	5,106,618
Jun 11, 2026	33.63	36.02	33.53	35.90	35.90	7.07%	5,128,471
Jun 10, 2026	33.60	34.59	33.35	33.53	33.53	-5.52%	4,540,563
Jun 9, 2026	36.35	36.56	34.37	35.49	35.49	-1.09%	4,693,176
Jun 8, 2026	36.33	36.64	35.84	35.88	35.88	-2.02%	3,260,311
Jun 5, 2026	37.87	37.94	36.46	36.62	36.62	-6.39%	5,335,849
Jun 4, 2026	38.85	39.21	38.24	39.12	39.12	3.11%	3,263,384
Jun 3, 2026	38.18	38.64	37.86	37.94	37.94	-1.61%	2,724,222
Jun 2, 2026	38.71	38.92	37.82	38.56	38.56	1.45%	2,729,318
Jun 1, 2026	37.88	38.35	36.86	38.01	38.01	-4.64%	4,309,718
May 29, 2026	39.50	40.74	39.28	39.86	39.86	-0.92%	4,800,522
May 28, 2026	38.85	40.87	38.29	40.23	40.23	1.80%	2,943,328
May 27, 2026	39.52	40.19	39.48	39.52	39.52	-3.96%	2,667,507
May 26, 2026	40.58	41.36	40.30	41.15	41.15	4.10%	2,371,819
May 22, 2026	39.65	39.98	38.49	39.53	39.53	-1.35%	2,978,305
May 21, 2026	39.71	40.89	39.47	40.07	40.07	-1.48%	2,125,393
May 20, 2026	39.98	40.91	39.63	40.67	40.67	3.75%	3,267,361
May 19, 2026	39.61	39.68	38.44	39.20	39.20	-3.31%	4,340,051
May 18, 2026	40.95	41.65	40.24	40.54	40.54	0.67%	2,088,968
May 15, 2026	41.55	41.57	40.24	40.27	40.27	-8.71%	4,332,179
May 14, 2026	44.55	44.74	43.80	44.11	44.11	-1.50%	2,138,482
May 13, 2026	44.13	44.78	43.64	44.78	44.78	-1.19%	3,211,960
May 12, 2026	44.38	45.74	43.43	45.32	45.32	-1.78%	2,367,830
May 11, 2026	45.15	46.41	45.02	46.14	46.14	2.85%	2,806,503
May 8, 2026	44.17	45.29	44.17	44.86	44.86	-0.13%	2,728,227
May 7, 2026	47.17	47.34	44.78	44.92	44.92	-2.77%	3,503,526
May 6, 2026	45.11	46.86	44.92	46.20	46.20	10.66%	4,466,013
May 5, 2026	43.04	43.29	41.71	41.75	41.75	-0.10%	2,380,949
May 4, 2026	42.13	42.76	41.62	41.79	41.79	-0.69%	2,291,412
May 1, 2026	42.15	42.80	41.84	42.08	42.08	-0.94%	2,001,779
Apr 30, 2026	42.91	42.99	42.15	42.48	42.48	2.39%	2,995,644
Apr 29, 2026	41.89	42.33	41.27	41.49	41.49	-4.27%	3,801,976
Apr 28, 2026	43.35	43.75	42.60	43.34	43.34	-3.67%	3,061,522
Apr 27, 2026	45.21	45.29	44.48	44.99	44.99	-1.64%	1,523,573
Apr 24, 2026	45.07	46.11	44.45	45.74	45.74	4.05%	2,187,751
Apr 23, 2026	44.28	44.82	43.14	43.96	43.96	-3.36%	3,297,646
Apr 22, 2026	45.94	46.56	45.32	45.49	45.49	-0.18%	2,564,507
Apr 21, 2026	47.46	47.80	45.48	45.57	45.57	-6.58%	3,359,426
Apr 20, 2026	49.02	49.47	48.46	48.78	48.78	-2.36%	2,293,922
Apr 17, 2026	48.77	51.21	48.66	49.96	49.96	5.98%	4,319,326
Apr 16, 2026	48.03	48.39	47.06	47.14	47.14	-0.53%	2,296,982
Apr 15, 2026	49.28	49.40	47.38	47.39	47.39	-5.45%	3,135,628
Apr 14, 2026	49.59	50.45	49.32	50.12	50.12	2.37%	3,183,529
Apr 13, 2026	48.54	49.31	48.30	48.96	48.96	-0.77%	1,778,484
Apr 10, 2026	48.90	49.77	48.74	49.34	49.34	1.04%	2,268,408
Apr 9, 2026	48.55	49.34	48.03	48.83	48.83	0.33%	2,277,865
Apr 8, 2026	52.77	52.97	48.09	48.67	48.67	5.53%	4,682,492
Apr 7, 2026	46.48	46.53	44.81	46.12	46.12	-1.20%	3,261,926
Apr 6, 2026	47.36	47.94	46.62	46.68	46.68	-1.89%	1,577,126
Apr 2, 2026	45.07	47.97	45.07	47.58	47.58	-1.14%	2,878,976
Apr 1, 2026	47.70	49.54	47.01	48.13	48.13	6.01%	5,309,969
Mar 31, 2026	44.04	45.84	43.92	45.40	45.40	7.33%	4,619,182
Mar 30, 2026	43.25	43.56	41.79	42.30	42.30	-0.09%	3,217,686
Mar 27, 2026	40.26	42.65	40.26	42.34	42.34	4.54%	3,744,111
Mar 26, 2026	41.05	42.54	40.17	40.50	40.50	-4.19%	3,803,022
Mar 25, 2026	43.37	43.37	41.80	42.27	42.27	3.96%	3,051,788
Mar 24, 2026	39.68	41.32	39.66	40.66	40.66	-0.56%	3,204,493
Mar 23, 2026	38.88	41.18	38.83	40.89	40.89	4.66%	5,425,265
Mar 20, 2026	40.80	40.83	38.67	39.07	39.07	-4.12%	6,683,725
Mar 19, 2026	38.50	41.00	38.38	40.75	40.75	-4.72%	5,162,768
Mar 18, 2026	42.74	43.61	42.30	42.77	42.77	-7.84%	4,760,194
Mar 17, 2026	47.22	47.55	46.12	46.41	46.41	-1.96%	2,168,493
Mar 16, 2026	46.54	47.83	46.01	47.34	47.34	3.95%	3,676,557
Mar 13, 2026	48.21	48.35	45.37	45.54	45.54	-8.66%	5,132,437
Mar 12, 2026	51.87	51.87	50.21	50.95	49.86	0.71%	3,725,381
Mar 11, 2026	50.04	50.77	49.07	50.59	49.51	-2.95%	3,412,153
Mar 10, 2026	52.91	53.26	52.02	52.13	51.01	-	3,199,224
Mar 9, 2026	50.36	52.30	49.32	52.13	51.01	3.35%	3,644,469
Mar 6, 2026	47.88	50.59	47.69	50.44	49.36	0.68%	3,890,376
Mar 5, 2026	49.85	50.14	48.36	50.10	49.03	-1.92%	4,652,016
Mar 4, 2026	51.89	51.89	50.34	51.08	49.98	-0.25%	2,382,455
Mar 3, 2026	51.67	52.24	49.28	51.21	50.11	-11.58%	5,016,162
Mar 2, 2026	58.21	58.85	55.36	57.92	56.68	-1.56%	3,243,206
Feb 27, 2026	58.46	59.12	58.07	58.84	57.58	0.55%	2,502,360
Feb 26, 2026	56.98	58.61	55.75	58.52	57.27	0.58%	2,470,675
Feb 25, 2026	58.69	59.36	57.82	58.18	56.93	2.23%	2,684,823
Feb 24, 2026	54.95	57.13	54.60	56.91	55.69	-0.12%	2,800,295
Feb 23, 2026	55.41	57.05	55.26	56.98	55.76	5.34%	2,702,623
Feb 20, 2026	53.10	54.36	51.68	54.09	52.93	2.37%	2,532,742
Feb 19, 2026	51.34	53.03	50.50	52.84	51.71	1.01%	1,969,445
Feb 18, 2026	52.01	53.00	51.62	52.31	51.19	1.63%	2,444,996
Feb 17, 2026	52.00	52.22	50.50	51.47	50.37	-5.73%	3,353,036
Feb 13, 2026	53.61	55.10	53.30	54.60	53.43	4.70%	2,741,821
Feb 12, 2026	56.63	57.60	52.11	52.15	51.03	-8.94%	4,326,464
Feb 11, 2026	57.07	57.52	55.41	57.27	56.04	2.56%	2,565,207
Feb 10, 2026	55.56	56.16	54.57	55.84	54.64	-0.20%	2,640,098
Feb 9, 2026	53.59	56.28	53.56	55.95	54.75	4.56%	2,406,763
Feb 6, 2026	53.35	54.57	52.99	53.51	52.36	6.91%	3,396,057
Feb 5, 2026	50.50	52.25	49.89	50.05	48.98	-4.74%	2,970,068
Feb 4, 2026	54.44	54.76	50.23	52.54	51.41	0.10%	4,343,950
Feb 3, 2026	52.32	53.56	50.78	52.49	51.36	5.09%	4,816,964