Gold Fields Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.35	43.75	42.60	43.34	43.34	-3.67%	3,060,569
Apr 27, 2026	45.21	45.29	44.48	44.99	44.99	-1.64%	1,521,810
Apr 24, 2026	45.07	46.11	44.45	45.74	45.74	4.05%	2,186,731
Apr 23, 2026	44.28	44.82	43.14	43.96	43.96	-3.36%	3,291,614
Apr 22, 2026	45.94	46.56	45.32	45.49	45.49	-0.18%	2,551,821
Apr 21, 2026	47.46	47.80	45.48	45.57	45.57	-6.58%	3,353,525
Apr 20, 2026	49.02	49.47	48.46	48.78	48.78	-2.36%	2,229,055
Apr 17, 2026	48.77	51.21	48.66	49.96	49.96	5.98%	4,313,543
Apr 16, 2026	48.03	48.39	47.06	47.14	47.14	-0.53%	2,292,071
Apr 15, 2026	49.28	49.40	47.38	47.39	47.39	-5.45%	3,127,291
Apr 14, 2026	49.59	50.45	49.32	50.12	50.12	2.37%	3,159,513
Apr 13, 2026	48.54	49.31	48.30	48.96	48.96	-0.77%	1,667,999
Apr 10, 2026	48.90	49.77	48.74	49.34	49.34	1.04%	2,267,196
Apr 9, 2026	48.55	49.34	48.03	48.83	48.83	0.33%	2,227,165
Apr 8, 2026	52.77	52.97	48.09	48.67	48.67	5.53%	4,653,818
Apr 7, 2026	46.48	46.53	44.81	46.12	46.12	-1.20%	3,194,608
Apr 6, 2026	47.36	47.94	46.62	46.68	46.68	-1.89%	1,566,474
Apr 2, 2026	45.07	47.97	45.07	47.58	47.58	-1.14%	2,877,059
Apr 1, 2026	47.70	49.54	47.01	48.13	48.13	6.01%	5,287,117
Mar 31, 2026	44.04	45.84	43.92	45.40	45.40	7.33%	4,615,627
Mar 30, 2026	43.25	43.56	41.79	42.30	42.30	-0.09%	3,182,376
Mar 27, 2026	40.26	42.65	40.26	42.34	42.34	4.54%	3,707,837
Mar 26, 2026	41.05	42.54	40.17	40.50	40.50	-4.19%	3,752,731
Mar 25, 2026	43.37	43.37	41.80	42.27	42.27	3.96%	3,018,739
Mar 24, 2026	39.68	41.32	39.66	40.66	40.66	-0.56%	3,182,959
Mar 23, 2026	38.88	41.18	38.83	40.89	40.89	4.66%	5,422,875
Mar 20, 2026	40.80	40.83	38.67	39.07	39.07	-4.12%	6,626,443
Mar 19, 2026	38.50	41.00	38.38	40.75	40.75	-4.72%	5,153,369
Mar 18, 2026	42.74	43.61	42.30	42.77	42.77	-7.84%	4,756,119
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	-10.62%	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
Feb 2, 2026	49.87	51.50	48.33	49.95	48.88	-0.34%	3,616,341
Jan 30, 2026	53.19	55.50	48.80	50.12	49.05	-14.49%	6,604,713
Jan 29, 2026	59.64	60.93	56.45	58.61	57.35	-4.71%	10,925,021
Jan 28, 2026	58.30	61.64	57.27	61.51	60.19	8.96%	6,222,228
Jan 27, 2026	54.63	56.55	52.96	56.45	55.24	3.24%	3,455,675
Jan 26, 2026	56.36	58.09	54.56	54.68	53.51	2.74%	4,400,631
Jan 23, 2026	52.66	53.89	52.06	53.22	52.08	1.93%	2,863,380
Jan 22, 2026	50.97	52.70	50.52	52.21	51.09	1.77%	3,204,768
Jan 21, 2026	55.39	55.39	50.81	51.30	50.20	-3.01%	4,409,228
Jan 20, 2026	53.30	53.31	51.76	52.89	51.76	7.04%	4,446,922
Jan 16, 2026	49.81	49.98	48.17	49.41	48.35	-0.86%	3,011,438
Jan 15, 2026	49.80	50.51	49.27	49.84	48.77	0.08%	3,540,123
Jan 14, 2026	50.88	50.96	48.78	49.80	48.73	0.50%	2,441,831
Jan 13, 2026	49.64	50.38	49.17	49.55	48.49	2.08%	2,544,872
Jan 12, 2026	47.77	49.60	47.43	48.54	47.50	6.24%	3,513,854
Jan 9, 2026	45.68	46.51	45.08	45.69	44.71	0.29%	2,108,745
Jan 8, 2026	44.46	45.64	44.27	45.56	44.58	-0.35%	1,884,682
Jan 7, 2026	45.25	45.81	44.07	45.72	44.74	-3.18%	2,662,132
Jan 6, 2026	46.02	47.39	45.85	47.22	46.21	6.28%	2,877,065
Jan 5, 2026	44.50	45.71	44.43	44.43	43.48	2.00%	2,886,932
Jan 2, 2026	44.29	44.31	42.10	43.56	42.63	-0.23%	1,357,808
Dec 31, 2025	43.82	44.68	43.48	43.66	42.72	-1.04%	1,419,243
Dec 30, 2025	45.24	45.41	44.05	44.12	43.17	1.19%	2,051,264
Dec 29, 2025	44.80	45.00	43.06	43.60	42.67	-6.36%	2,977,868
Dec 26, 2025	46.50	46.88	45.52	46.56	45.56	1.20%	1,170,935
Dec 24, 2025	46.45	46.64	44.95	46.01	45.02	-0.35%	886,166
Dec 23, 2025	46.66	46.74	45.64	46.17	45.18	-1.81%	3,233,114
Dec 22, 2025	46.52	47.60	46.41	47.02	46.01	4.12%	2,716,583
Dec 19, 2025	44.15	45.90	44.12	45.16	44.19	2.24%	3,661,189
Dec 18, 2025	44.14	45.42	43.88	44.17	43.22	-0.99%	3,106,673
Dec 17, 2025	44.44	45.05	43.83	44.61	43.65	1.87%	2,121,392
Dec 16, 2025	44.14	45.20	43.21	43.79	42.85	-0.34%	2,928,326
Dec 15, 2025	44.41	44.62	43.10	43.94	43.00	1.03%	3,340,604
Dec 12, 2025	45.73	45.81	42.72	43.49	42.56	-3.57%	4,534,211
Dec 11, 2025	42.96	45.70	42.82	45.10	44.13	4.79%	3,268,645
Dec 10, 2025	42.62	43.66	41.70	43.04	42.12	-0.12%	3,682,039
Dec 9, 2025	41.29	43.14	41.27	43.09	42.17	4.66%	2,520,464
Dec 8, 2025	42.33	42.35	41.08	41.17	40.29	-2.46%	3,127,741
Dec 5, 2025	42.80	44.32	41.90	42.21	41.31	1.42%	2,913,301
Dec 4, 2025	40.73	41.70	40.68	41.62	40.73	1.91%	2,067,944
Dec 3, 2025	41.75	42.03	40.83	40.84	39.96	-1.30%	1,760,312