GFI
Gold Fields Sp ADR (GFI)
NYSE
$45.26+$0.16 (+0.36%)
Price as of Sep 11, 2026 7:57 PM EDT
  • $40.7B
    Market Cap
  • 26.05%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    +14.54%
    Low Price$39.35
    High Price$47.78
  • 3 Months
    +28.48%
    Low Price$30.56
    High Price$47.78
  • 1 Year
    +26.05%
    Low Price$30.56
    High Price$58.53
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
45.65
45.98
44.79
45.10
+0.97%
2,324,735
09/11/2026
$1.01 Dividend
09/10/2026
44.88
45.37
44.52
44.67
-2.87%
2,916,336
09/09/2026
46.86
47.23
45.50
45.99
-0.34%
3,301,284
09/08/2026
46.38
46.94
46.09
46.14
-0.44%
2,939,649
09/04/2026
46.57
47.31
46.28
46.35
-1.58%
4,361,971
09/03/2026
46.40
47.26
45.80
47.09
+7.21%
5,461,967
09/02/2026
45.03
45.26
43.54
43.92
+0.58%
4,237,730
09/01/2026
43.85
45.41
43.51
43.67
-3.69%
3,755,544
08/31/2026
45.42
45.57
44.40
45.34
+0.89%
4,671,909
08/28/2026
47.34
47.34
44.50
44.94
-4.25%
5,897,977
08/27/2026
46.87
47.35
46.23
46.93
+0.38%
2,507,559
08/26/2026
47.17
47.37
46.46
46.76
-2.15%
4,717,428
08/25/2026
46.83
48.01
45.87
47.78
+3.25%
3,715,768
08/25/2026
$2.08 Earnings
08/24/2026
46.71
47.18
45.65
46.28
-1.00%
3,391,465
08/21/2026
47.02
47.31
46.24
46.75
+5.19%
4,870,393
08/20/2026
42.72
44.61
42.62
44.44
+3.65%
4,294,618
08/19/2026
42.28
43.50
42.09
42.88
+7.16%
3,998,035
08/18/2026
40.59
41.00
39.81
40.01
-1.40%
3,509,634
08/17/2026
40.23
41.04
40.12
40.58
+3.13%
3,168,762
08/14/2026
38.97
39.42
38.85
39.35
+1.80%
2,004,825
08/13/2026
38.77
38.99
38.34
38.65
-2.95%
3,105,867
08/12/2026
41.48
41.48
39.74
39.83
+1.14%
3,633,612
08/11/2026
39.51
39.66
38.84
39.38
-2.02%
3,018,811
08/10/2026
39.48
40.33
38.97
40.19
+0.69%
3,666,201
08/07/2026
40.04
40.69
39.61
39.91
+9.32%
6,845,721
08/06/2026
35.69
36.91
35.68
36.51
+0.13%
4,535,239
08/05/2026
36.10
37.02
35.90
36.46
+9.32%
5,861,090
08/04/2026
33.95
34.06
33.27
33.35
+0.44%
3,565,972
08/03/2026
32.36
33.22
32.06
33.21
+4.75%
2,356,788
07/31/2026
32.08
32.36
31.17
31.70
-3.31%
3,225,247
07/30/2026
32.15
32.81
31.71
32.79
+4.00%
3,687,895
07/29/2026
31.49
32.29
31.02
31.52
-1.26%
4,231,199
07/28/2026
31.60
32.25
31.25
31.92
-0.79%
3,020,505
07/27/2026
32.31
32.40
31.49
32.18
+0.64%
2,311,307
07/24/2026
31.84
32.58
31.64
31.97
+1.30%
3,316,520
07/23/2026
31.48
31.99
31.28
31.56
-3.93%
3,289,247
07/22/2026
32.45
33.21
32.41
32.85
+4.06%
3,033,024
07/21/2026
31.19
31.68
30.60
31.57
+3.33%
2,508,740
07/20/2026
30.75
30.99
30.42
30.56
-2.31%
2,945,391
07/17/2026
30.90
31.69
30.63
31.28
-0.31%
2,780,949
07/16/2026
31.77
31.81
31.25
31.38
-2.73%
2,851,642
07/15/2026
32.27
32.69
31.48
32.26
-1.02%
4,089,548
07/14/2026
33.52
33.66
32.16
32.59
-0.60%
5,141,658
07/13/2026
32.98
33.29
32.39
32.79
-1.79%
4,237,724
07/10/2026
33.09
33.82
33.07
33.38
+0.29%
4,662,162
07/09/2026
33.41
33.51
32.99
33.28
+3.53%
4,423,101
07/08/2026
32.21
32.42
31.31
32.15
-2.11%
4,244,283
07/07/2026
33.81
34.20
32.48
32.84
-2.95%
3,476,695
07/06/2026
34.63
34.80
33.43
33.84
-2.40%
3,289,081
07/02/2026
34.54
35.03
33.93
34.67
+5.13%
4,045,543
07/01/2026
33.28
34.47
32.90
32.98
+0.42%
3,755,727
06/30/2026
33.19
33.25
32.36
32.84
+0.81%
3,603,290
06/29/2026
32.80
32.88
32.22
32.58
-0.63%
2,767,345
06/26/2026
32.70
33.30
32.52
32.79
+2.16%
4,532,979
06/25/2026
32.35
32.80
31.61
32.09
+2.95%
3,340,132
06/24/2026
30.69
31.82
30.65
31.17
-5.15%
6,291,127
06/23/2026
32.57
33.57
32.47
32.86
-2.95%
3,496,074
06/22/2026
34.07
34.43
33.71
33.86
-10.28%
5,772,566
06/18/2026
38.73
39.36
37.09
37.74
-0.75%
4,260,271
06/17/2026
39.55
40.35
37.94
38.03
-1.87%
4,624,450
06/16/2026
39.17
39.27
38.39
38.75
+0.10%
2,125,204
06/15/2026
38.72
39.35
38.27
38.71
+8.47%
4,944,073
06/12/2026
35.71
35.84
35.02
35.69
+1.67%
5,106,618
06/11/2026
32.88
35.22
32.79
35.10
+7.07%
5,128,471
06/10/2026
32.85
33.82
32.61
32.79
-5.52%
4,540,563
06/09/2026
35.54
35.75
33.61
34.70
-1.09%
4,693,176
06/08/2026
35.52
35.82
35.04
35.08
-2.02%
3,260,174
06/05/2026
37.03
37.10
35.65
35.81
-6.39%
5,335,849
06/04/2026
37.99
38.34
37.39
38.25
+3.11%
3,263,381
06/03/2026
37.33
37.78
37.02
37.10
-1.61%
2,722,507
06/02/2026
37.85
38.05
36.98
37.70
+1.45%
2,729,318
06/01/2026
37.03
37.50
36.04
37.17
-4.64%
4,309,655
05/29/2026
38.62
39.83
38.41
38.97
-0.92%
4,800,522
05/28/2026
37.99
39.96
37.44
39.34
+1.80%
2,943,328
05/27/2026
38.64
39.29
38.60
38.64
-3.96%
2,667,507
05/26/2026
39.68
40.44
39.40
40.24
+4.10%
2,369,026
05/22/2026
38.77
39.09
37.64
38.65
-1.35%
2,978,205
05/21/2026
38.83
39.98
38.59
39.18
-1.48%
2,121,793
05/20/2026
39.09
40.00
38.75
39.77
+3.75%
3,267,261
05/19/2026
38.73
38.80
37.59
38.33
-3.31%
4,340,051
05/18/2026
40.04
40.73
39.35
39.64
+0.67%
2,086,963
05/15/2026
40.63
40.65
39.35
39.38
-8.71%
4,332,179
05/14/2026
43.56
43.75
42.83
43.13
-1.50%
2,138,482
05/13/2026
43.15
43.79
42.67
43.79
-1.19%
3,211,960
05/12/2026
43.39
44.72
42.47
44.31
-1.78%
2,367,830
05/11/2026
44.15
45.38
44.02
45.12
+2.85%
2,806,463
05/08/2026
43.19
44.28
43.19
43.86
-0.13%
2,728,227
05/07/2026
46.12
46.29
43.79
43.92
-2.77%
3,503,526
05/06/2026
44.11
45.82
43.92
45.17
+10.66%
4,466,013
05/05/2026
42.08
42.33
40.78
40.82
-0.10%
2,380,949
05/04/2026
41.19
41.81
40.70
40.86
-0.69%
2,291,412
05/01/2026
41.21
41.85
40.91
41.15
-0.94%
2,001,779
04/30/2026
41.95
42.04
41.21
41.54
+2.39%
2,995,644
04/29/2026
40.96
41.39
40.35
40.57
-4.27%
3,801,976
04/28/2026
42.39
42.78
41.65
42.38
-3.67%
3,061,522
04/27/2026
44.21
44.28
43.49
43.99
-1.64%
1,523,573
04/24/2026
44.07
45.09
43.46
44.72
+4.05%
2,187,901
04/23/2026
43.30
43.82
42.18
42.98
-3.36%
3,297,646