GFI - GOLD FIELDS LTD
45.32
-0.820 -1.809%
Share volume: 2,302,037
Last Updated: 05-12-2026
Precious Metals/Gold & Silver Ores:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$46.14
-0.82
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $44.38 | $44.38 | $45.74 | $45.74 | $43.43 | $43.43 | $45.32 | $45.32 | 2,302,037 | $2,302,037.00 |
| 05-11-2026 | $45.15 | $45.15 | $46.41 | $46.41 | $45.02 | $45.02 | $46.14 | $46.14 | 2,806,503 | $2,806,503.00 |
| 05-08-2026 | $44.17 | $44.17 | $45.29 | $45.29 | $44.17 | $44.17 | $44.86 | $44.86 | 2,728,227 | $2,728,227.00 |
| 05-07-2026 | $47.17 | $47.17 | $47.34 | $47.34 | $44.78 | $44.78 | $44.92 | $44.92 | 3,503,526 | $3,503,526.00 |
| 05-06-2026 | $45.11 | $45.11 | $46.86 | $46.86 | $44.92 | $44.92 | $46.20 | $46.20 | 4,466,013 | $4,466,013.00 |
| 05-05-2026 | $43.04 | $43.04 | $43.29 | $43.29 | $41.71 | $41.71 | $41.75 | $41.75 | 2,380,949 | $2,380,949.00 |
| 05-04-2026 | $42.13 | $42.13 | $42.76 | $42.76 | $41.62 | $41.62 | $41.79 | $41.79 | 2,291,412 | $2,291,412.00 |
| 05-01-2026 | $42.15 | $42.15 | $42.80 | $42.80 | $41.84 | $41.84 | $42.08 | $42.08 | 2,001,779 | $2,001,779.00 |
| 04-30-2026 | $42.91 | $42.91 | $42.99 | $42.99 | $42.15 | $42.15 | $42.48 | $42.48 | 2,995,644 | $2,995,644.00 |
| 04-29-2026 | $41.89 | $41.89 | $42.33 | $42.33 | $41.27 | $41.27 | $41.49 | $41.49 | 3,801,976 | $3,801,976.00 |