Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← GFI.BA stock page

Gold Fields Ltd DRC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-013,413.003,429.503,376.003,429.503,390.521,602
2023-02-283,334.003,380.003,326.003,356.503,318.341,525
2023-02-273,339.503,354.503,310.003,354.503,316.3798
2023-02-243,355.503,355.503,282.003,320.003,282.26115
2023-02-233,460.003,496.003,418.003,418.003,379.1597
2023-02-223,564.503,580.003,553.003,563.003,522.50340
2023-02-173,785.003,785.003,709.003,760.503,717.75244
2023-02-163,750.003,807.003,717.503,790.003,746.92949
2023-02-153,840.003,840.003,684.503,684.503,642.6230
2023-02-143,880.003,880.003,840.003,840.003,796.357
2023-02-133,871.003,871.003,871.003,871.003,827.000
2023-02-103,921.503,921.503,871.003,871.003,827.0030
2023-02-093,939.003,939.003,939.003,939.003,894.220
2023-02-084,034.004,034.003,939.003,939.003,894.22258
2023-02-074,060.004,060.004,032.004,060.004,013.8527
2023-02-063,947.003,959.003,947.003,957.503,912.51121
2023-02-034,056.004,056.004,005.004,005.003,959.47195
2023-02-024,129.004,129.004,129.004,129.004,082.061
2023-02-014,225.004,225.004,166.004,183.004,135.4510
2023-01-314,305.504,305.504,224.004,224.004,175.9815
2023-01-304,358.504,358.504,293.004,293.004,244.2024
2023-01-274,404.004,404.004,397.004,397.004,347.0210
2023-01-264,456.504,497.504,456.504,497.504,446.374
2023-01-254,493.004,530.004,484.004,530.004,478.518
2023-01-244,440.004,440.004,440.004,440.004,389.530
2023-01-234,440.004,440.004,440.004,440.004,389.535
2023-01-204,281.004,462.504,281.004,432.004,381.6230
2023-01-194,239.004,300.004,239.004,300.004,251.125
2023-01-184,341.004,341.004,341.004,341.004,291.650
2023-01-174,456.504,456.504,341.004,341.004,291.6517
2023-01-164,400.004,400.004,400.004,400.004,349.981
2023-01-134,390.504,410.004,390.504,410.004,359.8723
2023-01-123,999.003,999.003,999.003,999.003,953.540
2023-01-113,999.003,999.003,999.003,999.003,953.540
2023-01-103,992.004,000.003,985.503,999.003,953.54126
2023-01-094,120.504,120.503,966.003,966.003,920.9219
2023-01-064,036.004,087.004,036.004,068.504,022.256
2023-01-053,816.503,877.503,806.003,877.503,833.42192
2023-01-043,885.003,949.503,885.003,910.003,865.551,315
2023-01-033,628.003,720.003,628.003,714.003,671.7862
2023-01-023,483.003,483.003,483.003,483.003,443.410
2022-12-303,456.003,526.503,456.003,483.003,443.4113
2022-12-293,738.003,738.003,738.003,738.003,695.5114
2022-12-283,640.003,640.003,634.503,634.503,593.182
2022-12-273,513.503,513.503,513.503,513.503,473.560
2022-12-263,513.503,513.503,513.503,513.503,473.560
2022-12-233,513.503,513.503,513.503,513.503,473.560
2022-12-223,567.003,567.003,513.503,513.503,473.569
2022-12-213,543.003,581.003,543.003,581.003,540.2930
2022-12-203,380.003,380.003,380.003,380.003,341.580
2022-12-193,445.003,445.003,380.003,380.003,341.584
2022-12-163,380.003,400.003,275.003,383.503,345.041,775
2022-12-153,463.003,475.003,459.003,475.003,435.5022
2022-12-143,670.003,670.003,670.003,670.003,628.281,362
2022-12-133,569.003,569.003,569.003,569.003,528.431
2022-12-123,658.503,672.003,658.503,672.003,630.262
2022-12-073,778.503,778.503,778.503,778.503,735.554
2022-12-063,650.003,800.003,650.003,798.003,754.83429
2022-12-053,560.003,617.003,560.003,607.003,566.0055
2022-12-023,665.003,665.003,580.003,648.003,606.5377
← NewerPage 16 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-03-1635.1665 ZAR
2022-09-1524.1660 ZAR
2022-03-1013.1751 ZAR
2021-09-0914.4887 ZAR
2021-03-1119.3719 ZAR
2020-09-107.1646 ZAR
2020-03-124.1935 ZAR
2019-09-052.2763 ZAR
2019-03-140.5654 ZAR

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.