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
2022-12-013,676.503,694.503,643.503,665.003,623.34143
2022-11-303,645.003,645.003,600.003,624.503,583.3017
2022-11-293,502.503,502.503,487.503,487.503,447.8639
2022-11-283,594.003,594.003,594.003,594.003,553.151
2022-11-253,632.503,632.503,557.503,557.503,517.0611
2022-11-243,540.003,540.003,540.003,540.003,499.760
2022-11-233,575.003,695.503,540.003,540.003,499.76105
2022-11-223,549.503,603.003,549.503,584.503,543.75111
2022-11-183,505.503,529.503,474.003,494.003,454.28789
2022-11-173,497.003,574.003,428.503,574.003,533.37175
2022-11-163,430.003,559.503,430.003,518.003,478.0144
2022-11-153,465.003,516.503,382.503,490.003,450.33145
2022-11-143,441.503,501.003,406.503,460.503,421.16461
2022-11-113,750.003,845.503,412.003,510.003,470.10383
2022-11-103,360.003,896.003,330.003,712.503,670.308,723
2022-11-093,006.003,428.003,005.003,352.503,314.3910,653
2022-11-082,673.503,001.002,673.503,001.002,966.89563
2022-11-072,629.502,681.002,588.002,667.002,636.68107
2022-11-042,588.002,711.002,588.002,612.502,582.802,815
2022-11-032,257.502,265.002,240.002,242.002,216.51159
2022-11-022,410.502,432.502,353.502,388.502,361.352,196
2022-11-012,448.502,448.502,448.502,448.502,420.674
2022-10-312,456.502,456.502,428.002,428.002,400.40553
2022-10-282,510.002,510.002,500.002,503.502,475.04111
2022-10-272,550.002,552.502,531.002,533.002,504.21225
2022-10-262,497.002,539.502,491.002,502.502,474.0595
2022-10-252,465.002,465.002,436.002,436.002,408.316
2022-10-242,404.002,404.002,404.002,404.002,376.670
2022-10-212,404.002,404.002,404.002,404.002,376.671
2022-10-202,346.002,351.502,346.002,351.502,324.7715
2022-10-192,315.502,315.502,270.002,270.002,244.2067
2022-10-182,410.002,410.002,375.002,375.002,348.0014
2022-10-172,474.502,474.502,464.002,472.502,444.395
2022-10-142,411.002,411.002,366.002,378.502,351.46113
2022-10-132,420.002,541.002,420.002,524.002,495.3140
2022-10-122,537.002,541.002,504.502,541.002,512.1281
2022-10-112,598.502,614.002,549.502,550.002,521.0185
2022-10-062,717.502,717.502,627.002,675.502,645.09321
2022-10-052,640.002,697.002,637.002,691.502,660.90147
2022-10-042,660.002,723.002,660.002,680.002,649.54403
2022-10-032,562.002,590.002,562.002,584.002,554.6319
2022-09-302,462.002,556.502,462.002,524.502,495.80993
2022-09-292,440.502,475.002,437.002,461.502,433.52145
2022-09-282,377.502,436.502,377.502,436.502,408.8095
2022-09-272,229.002,229.002,229.002,229.002,203.666
2022-09-262,215.002,256.002,182.002,182.002,157.2015
2022-09-232,220.002,238.502,220.002,238.502,213.055
2022-09-222,321.502,401.002,321.502,401.002,373.7155
2022-09-212,262.502,350.002,262.502,349.002,322.3014
2022-09-202,249.002,249.002,212.502,241.502,216.02174
2022-09-192,268.002,366.002,268.002,366.002,339.1031
2022-09-162,220.002,271.502,215.502,271.502,245.6853
2022-09-152,190.002,227.002,190.002,215.002,189.8249
2022-09-142,247.502,261.002,226.502,226.502,177.3079
2022-09-132,362.002,362.002,362.002,362.002,309.800
2022-09-122,390.002,390.002,362.002,362.002,309.8042
2022-09-092,376.502,376.502,372.002,372.002,319.58521
2022-09-082,244.002,311.002,244.002,295.502,244.77151
2022-09-072,281.002,289.002,281.002,285.502,235.0014
2022-09-062,270.002,295.502,270.002,281.002,230.597
← NewerPage 17 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.