Gold Fields Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 54.840 | 55.110 | 50.190 | 50.938 | 50.938 | 12,680 |
| 2026-02-03 | 51.280 | 53.600 | 50.990 | 52.580 | 52.580 | 33,971 |
| 2026-02-02 | 48.760 | 51.470 | 46.000 | 49.080 | 49.080 | 25,568 |
| 2026-01-30 | 56.010 | 56.310 | 48.830 | 50.090 | 50.090 | 33,265 |
| 2026-01-29 | 65.340 | 65.830 | 56.450 | 59.060 | 59.060 | 42,606 |
| 2026-01-28 | 56.510 | 60.714 | 56.510 | 60.360 | 60.360 | 130,521 |
| 2026-01-27 | 55.990 | 56.240 | 52.960 | 55.100 | 55.100 | 18,547 |
| 2026-01-26 | 55.750 | 58.090 | 55.300 | 57.030 | 57.030 | 21,724 |
| 2026-01-23 | 52.880 | 53.350 | 52.000 | 53.330 | 53.330 | 11,198 |
| 2026-01-22 | 51.490 | 52.990 | 50.560 | 51.830 | 51.830 | 9,830 |
| 2026-01-21 | 54.390 | 55.550 | 51.370 | 51.920 | 51.920 | 8,219 |
| 2026-01-20 | 50.960 | 53.300 | 50.880 | 52.050 | 52.050 | 21,698 |
| 2026-01-16 | 49.590 | 50.310 | 48.335 | 49.833 | 49.833 | 5,936 |
| 2026-01-15 | 50.370 | 50.374 | 49.360 | 50.021 | 50.021 | 7,124 |
| 2026-01-14 | 50.430 | 51.130 | 48.750 | 50.022 | 50.022 | 11,978 |
| 2026-01-13 | 48.510 | 50.254 | 48.510 | 49.956 | 49.956 | 14,182 |
| 2026-01-12 | 47.120 | 50.000 | 47.000 | 48.244 | 48.244 | 20,911 |
| 2026-01-09 | 45.510 | 46.470 | 44.780 | 45.980 | 45.980 | 7,490 |
| 2026-01-08 | 44.800 | 45.190 | 44.120 | 45.040 | 45.040 | 3,455 |
| 2026-01-07 | 46.690 | 47.270 | 44.390 | 44.490 | 44.490 | 20,698 |
| 2026-01-06 | 45.410 | 47.351 | 45.410 | 46.175 | 46.175 | 9,445 |
| 2026-01-05 | 44.380 | 45.700 | 44.380 | 45.098 | 45.098 | 13,282 |
| 2026-01-02 | 44.112 | 44.400 | 42.086 | 43.623 | 43.623 | 5,470 |
| 2025-12-31 | 43.670 | 44.630 | 43.180 | 43.797 | 43.797 | 2,228 |
| 2025-12-30 | 44.630 | 45.540 | 44.073 | 44.736 | 44.736 | 3,890 |
| 2025-12-29 | 45.150 | 45.150 | 43.040 | 44.341 | 44.341 | 20,996 |
| 2025-12-24 | 46.490 | 46.490 | 44.920 | 46.321 | 46.321 | 2,230 |
| 2025-12-23 | 48.450 | 48.450 | 45.669 | 46.189 | 46.189 | 4,612 |
| 2025-12-22 | 46.310 | 47.520 | 46.310 | 46.952 | 46.952 | 19,116 |
| 2025-12-19 | 44.760 | 45.890 | 44.200 | 44.232 | 44.232 | 8,846 |
| 2025-12-18 | 45.190 | 45.530 | 44.000 | 44.373 | 44.373 | 7,494 |
| 2025-12-17 | 44.500 | 44.976 | 43.860 | 44.335 | 44.335 | 3,827 |
| 2025-12-16 | 44.330 | 45.135 | 43.280 | 44.232 | 44.232 | 2,265 |
| 2025-12-15 | 44.500 | 44.950 | 43.175 | 44.100 | 44.100 | 9,065 |
| 2025-12-12 | 45.190 | 45.810 | 42.754 | 44.865 | 44.865 | 18,313 |
| 2025-12-11 | 42.720 | 45.710 | 42.720 | 43.428 | 43.428 | 17,645 |
| 2025-12-10 | 42.640 | 43.353 | 41.860 | 42.390 | 42.390 | 6,479 |
| 2025-12-09 | 41.150 | 43.080 | 41.090 | 41.875 | 41.875 | 15,973 |
| 2025-12-08 | 43.000 | 43.140 | 41.290 | 41.525 | 41.525 | 10,146 |
| 2025-12-05 | 41.900 | 44.300 | 41.640 | 43.388 | 43.388 | 10,623 |
| 2025-12-04 | 40.870 | 41.670 | 40.747 | 40.747 | 40.747 | 2,070 |
| 2025-12-03 | 41.270 | 41.990 | 40.989 | 41.265 | 41.265 | 7,674 |
| 2025-12-02 | 42.770 | 42.770 | 40.250 | 41.462 | 41.462 | 19,536 |
← NewerPage 4 of 4 · 223 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.