GFI - GOLD FIELDS LTD
45.57
-3.210 -7.044%
Share volume: 3,354,026
Last Updated: 04-21-2026
Precious Metals/Gold & Silver Ores:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$48.78
-3.21
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $47.46 | $47.46 | $47.80 | $47.80 | $45.48 | $45.48 | $45.57 | $45.57 | 3,354,026 | $3,354,026.00 |
| 04-20-2026 | $49.02 | $49.02 | $49.47 | $49.47 | $48.46 | $48.46 | $48.78 | $48.78 | 2,293,922 | $2,293,922.00 |
| 04-17-2026 | $48.77 | $48.77 | $51.21 | $51.21 | $48.66 | $48.66 | $49.96 | $49.96 | 4,319,326 | $4,319,326.00 |
| 04-16-2026 | $48.03 | $48.03 | $48.39 | $48.39 | $47.06 | $47.06 | $47.14 | $47.14 | 2,296,982 | $2,296,982.00 |
| 04-15-2026 | $49.28 | $49.28 | $49.40 | $49.40 | $47.38 | $47.38 | $47.39 | $47.39 | 3,135,628 | $3,135,628.00 |
| 04-14-2026 | $49.59 | $49.59 | $50.45 | $50.45 | $49.32 | $49.32 | $50.12 | $50.12 | 3,183,529 | $3,183,529.00 |
| 04-13-2026 | $48.54 | $48.54 | $49.31 | $49.31 | $48.30 | $48.30 | $48.96 | $48.96 | 1,778,484 | $1,778,484.00 |
| 04-10-2026 | $48.90 | $48.90 | $49.77 | $49.77 | $48.74 | $48.74 | $49.34 | $49.34 | 2,268,408 | $2,268,408.00 |
| 04-09-2026 | $48.55 | $48.55 | $49.34 | $49.34 | $48.03 | $48.03 | $48.83 | $48.83 | 2,277,865 | $2,277,865.00 |
| 04-08-2026 | $52.77 | $52.77 | $52.97 | $52.97 | $48.09 | $48.09 | $48.67 | $48.67 | 4,682,492 | $4,682,492.00 |