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
2022-09-052,295.002,295.002,295.002,295.002,244.290
2022-09-022,295.002,295.002,295.002,295.002,244.290
2022-09-012,330.002,330.002,277.502,295.002,244.29130
2022-08-312,436.502,436.502,402.002,402.002,348.9249
2022-08-302,447.002,448.502,411.502,445.002,390.97189
2022-08-292,484.002,484.002,434.502,468.002,413.46114
2022-08-262,582.002,582.002,487.502,497.502,442.31174
2022-08-252,654.502,665.502,654.502,665.502,606.6039
2022-08-242,640.002,647.502,622.002,633.002,574.82144
2022-08-232,619.502,630.002,615.502,630.002,571.888
2022-08-222,625.002,625.002,559.002,581.502,524.4557
2022-08-192,578.502,625.002,578.502,625.002,566.99626
2022-08-182,572.002,618.502,570.002,608.502,550.86164
2022-08-172,547.002,575.002,512.502,562.502,505.87627
2022-08-162,616.002,639.502,595.002,630.002,571.8897
2022-08-122,658.502,683.502,658.502,683.502,624.2011
2022-08-112,684.502,686.002,672.002,672.002,612.9555
2022-08-102,783.002,783.002,719.502,734.002,673.58145
2022-08-092,700.002,700.002,665.002,695.502,635.9356
2022-08-082,736.002,750.502,715.002,720.002,659.8953
2022-08-052,706.002,717.502,626.002,626.002,567.97167
2022-08-042,600.002,783.502,600.002,724.502,664.291,938
2022-08-032,600.002,600.002,530.502,555.002,498.541,541
2022-08-022,710.002,710.002,640.002,640.002,581.6611
2022-08-012,704.502,704.502,550.002,637.002,578.73117
2022-07-292,830.502,830.502,667.502,685.002,625.6749
2022-07-283,055.003,055.002,872.502,896.502,832.4936
2022-07-272,951.003,023.502,925.003,013.502,946.911,750
2022-07-262,900.002,992.002,900.002,990.002,923.93219
2022-07-252,750.002,830.002,750.002,829.502,766.97152
2022-07-222,727.002,727.002,727.002,727.002,666.740
2022-07-212,727.002,727.002,727.002,727.002,666.740
2022-07-202,727.002,727.002,727.002,727.002,666.740
2022-07-192,727.002,727.002,727.002,727.002,666.741
2022-07-182,352.002,352.002,352.002,352.002,300.030
2022-07-152,352.002,352.002,352.002,352.002,300.030
2022-07-142,352.002,352.002,352.002,352.002,300.030
2022-07-132,352.002,352.002,352.002,352.002,300.030
2022-07-122,352.002,352.002,352.002,352.002,300.030
2022-07-112,352.002,352.002,352.002,352.002,300.030
2022-07-082,352.002,352.002,352.002,352.002,300.030
2022-07-072,352.002,352.002,352.002,352.002,300.030
2022-07-062,352.002,352.002,352.002,352.002,300.030
2022-07-052,352.002,352.002,352.002,352.002,300.030
2022-07-042,352.002,352.002,352.002,352.002,300.030
2022-07-012,352.002,352.002,352.002,352.002,300.030
2022-06-302,352.002,352.002,352.002,352.002,300.030
2022-06-292,352.002,352.002,352.002,352.002,300.030
2022-06-282,352.002,352.002,352.002,352.002,300.030
2022-06-272,352.002,352.002,352.002,352.002,300.030
2022-06-242,352.002,352.002,352.002,352.002,300.030
2022-06-232,352.002,352.002,352.002,352.002,300.030
2022-06-222,352.002,352.002,352.002,352.002,300.030
2022-06-212,352.002,352.002,352.002,352.002,300.031
2022-06-161,580.001,580.001,580.001,580.001,545.090
2022-06-151,580.001,580.001,580.001,580.001,545.090
2022-06-141,580.001,580.001,580.001,580.001,545.090
2022-06-131,580.001,580.001,580.001,580.001,545.090
2022-06-101,580.001,580.001,580.001,580.001,545.090
2022-06-091,580.001,580.001,580.001,580.001,545.090
← NewerPage 18 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.