GFI
Gold Fields Sp ADR (GFI)
NYSE
$33.51-$0.02 (-0.06%)
Price as of Jul 13, 2026 7:44 PM EDT
  • $30.5B
    Market Cap
  • 43.71%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    -8.14%
    Low Price$31.88
    High Price$39.63
  • 3 Months
    -31.52%
    Low Price$31.88
    High Price$50.12
  • 1 Year
    +43.71%
    Low Price$23.95
    High Price$61.51
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
33.73
34.05
33.13
33.53
-1.79%
4,237,724
07/10/2026
33.84
34.59
33.82
34.14
+0.29%
4,662,162
07/09/2026
34.17
34.27
33.74
34.04
+3.53%
4,423,101
07/08/2026
32.94
33.16
32.02
32.88
-2.11%
4,244,283
07/07/2026
34.58
34.98
33.22
33.59
-2.95%
3,476,695
07/06/2026
35.42
35.59
34.19
34.61
-2.40%
3,289,081
07/02/2026
35.32
35.83
34.70
35.46
+5.13%
4,045,543
07/01/2026
34.04
35.25
33.65
33.73
+0.42%
3,755,727
06/30/2026
33.94
34.01
33.10
33.59
+0.81%
3,603,290
06/29/2026
33.55
33.63
32.95
33.32
-0.63%
2,767,345
06/26/2026
33.44
34.06
33.26
33.53
+2.16%
4,532,979
06/25/2026
33.08
33.54
32.33
32.82
+2.95%
3,340,132
06/24/2026
31.39
32.54
31.35
31.88
-5.15%
6,291,127
06/23/2026
33.31
34.33
33.21
33.61
-2.95%
3,496,074
06/22/2026
34.85
35.21
34.48
34.63
-10.28%
5,772,566
06/18/2026
39.61
40.25
37.93
38.60
-0.75%
4,260,271
06/17/2026
40.45
41.27
38.80
38.89
-1.87%
4,624,450
06/16/2026
40.06
40.17
39.26
39.63
+0.10%
2,125,204
06/15/2026
39.60
40.24
39.14
39.59
+8.47%
4,944,073
06/12/2026
36.52
36.65
35.82
36.50
+1.67%
5,106,618
06/11/2026
33.63
36.02
33.53
35.90
+7.07%
5,128,471
06/10/2026
33.60
34.59
33.35
33.53
-5.52%
4,540,563
06/09/2026
36.35
36.56
34.37
35.49
-1.09%
4,693,176
06/08/2026
36.33
36.64
35.84
35.88
-2.02%
3,260,174
06/05/2026
37.87
37.94
36.46
36.62
-6.39%
5,335,849
06/04/2026
38.85
39.21
38.24
39.12
+3.11%
3,263,381
06/03/2026
38.18
38.64
37.86
37.94
-1.61%
2,722,507
06/02/2026
38.71
38.92
37.82
38.56
+1.45%
2,729,318
06/01/2026
37.88
38.35
36.86
38.01
-4.64%
4,309,655
05/29/2026
39.50
40.74
39.28
39.86
-0.92%
4,800,522
05/28/2026
38.85
40.87
38.29
40.23
+1.80%
2,943,328
05/27/2026
39.52
40.19
39.48
39.52
-3.96%
2,667,507
05/26/2026
40.58
41.36
40.30
41.15
+4.10%
2,369,026
05/22/2026
39.65
39.98
38.49
39.53
-1.35%
2,978,205
05/21/2026
39.71
40.89
39.47
40.07
-1.48%
2,121,793
05/20/2026
39.98
40.91
39.63
40.67
+3.75%
3,267,261
05/19/2026
39.61
39.68
38.44
39.20
-3.31%
4,340,051
05/18/2026
40.95
41.65
40.24
40.54
+0.67%
2,086,963
05/15/2026
41.55
41.57
40.24
40.27
-8.71%
4,332,179
05/14/2026
44.55
44.74
43.80
44.11
-1.50%
2,138,482
05/13/2026
44.13
44.78
43.64
44.78
-1.19%
3,211,960
05/12/2026
44.38
45.74
43.43
45.32
-1.78%
2,367,830
05/11/2026
45.15
46.41
45.02
46.14
+2.85%
2,806,463
05/08/2026
44.17
45.29
44.17
44.86
-0.13%
2,728,227
05/07/2026
47.17
47.34
44.78
44.92
-2.77%
3,503,526
05/06/2026
45.11
46.86
44.92
46.20
+10.66%
4,466,013
05/05/2026
43.04
43.29
41.71
41.75
-0.10%
2,380,949
05/04/2026
42.13
42.76
41.62
41.79
-0.69%
2,291,412
05/01/2026
42.15
42.80
41.84
42.08
-0.94%
2,001,779
04/30/2026
42.91
42.99
42.15
42.48
+2.39%
2,995,644
04/29/2026
41.89
42.33
41.27
41.49
-4.27%
3,801,976
04/28/2026
43.35
43.75
42.60
43.34
-3.67%
3,061,522
04/27/2026
45.21
45.29
44.48
44.99
-1.64%
1,523,573
04/24/2026
45.07
46.11
44.45
45.74
+4.05%
2,187,901
04/23/2026
44.28
44.82
43.14
43.96
-3.36%
3,297,646
04/22/2026
45.94
46.56
45.32
45.49
-0.18%
2,564,507
04/21/2026
47.46
47.80
45.48
45.57
-6.58%
3,358,808
04/20/2026
49.02
49.47
48.46
48.78
-2.36%
2,293,608
04/17/2026
48.77
51.21
48.66
49.96
+5.98%
4,319,326
04/16/2026
48.03
48.39
47.06
47.14
-0.53%
2,296,982
04/15/2026
49.28
49.40
47.38
47.39
-5.45%
3,135,628
04/14/2026
49.59
50.45
49.32
50.12
+2.37%
3,183,529
04/13/2026
48.54
49.31
48.30
48.96
-0.77%
1,778,484
04/10/2026
48.90
49.77
48.74
49.34
+1.04%
2,268,408
04/09/2026
48.55
49.34
48.03
48.83
+0.33%
2,277,788
04/08/2026
52.77
52.97
48.09
48.67
+5.53%
4,682,492
04/07/2026
46.48
46.53
44.81
46.12
-1.20%
3,261,926
04/06/2026
47.36
47.94
46.62
46.68
-1.89%
1,577,126
04/02/2026
45.07
47.97
45.07
47.58
-1.14%
2,878,976
04/01/2026
47.70
49.54
47.01
48.13
+6.01%
5,309,969
03/31/2026
44.04
45.84
43.92
45.40
+7.33%
4,619,182
03/30/2026
43.25
43.56
41.79
42.30
-0.09%
3,217,686
03/30/2026
$3.00 Earnings
03/27/2026
40.26
42.65
40.26
42.34
+4.54%
3,744,111
03/26/2026
41.05
42.54
40.17
40.50
-4.19%
3,803,022
03/25/2026
43.37
43.37
41.80
42.27
+3.96%
3,051,788
03/24/2026
39.68
41.32
39.66
40.66
-0.56%
3,204,493
03/23/2026
38.88
41.18
38.83
40.89
+4.66%
5,425,265
03/20/2026
40.80
40.83
38.67
39.07
-4.12%
6,683,319
03/19/2026
38.50
41.00
38.38
40.75
-4.72%
5,162,768
03/18/2026
42.74
43.61
42.30
42.77
-7.84%
4,760,194
03/17/2026
47.22
47.55
46.12
46.41
-1.96%
2,168,493
03/16/2026
46.54
47.83
46.01
47.34
+3.95%
3,676,557
03/13/2026
48.21
48.35
45.37
45.54
-8.16%
5,132,437
03/13/2026
$1.37 Dividend
03/12/2026
50.48
50.48
48.86
49.58
+0.71%
3,725,381
03/11/2026
48.70
49.41
47.75
49.23
-2.95%
3,412,153
03/10/2026
51.49
51.83
50.63
50.73
0.00%
3,199,224
03/09/2026
49.01
50.90
48.00
50.73
+3.35%
3,644,469
03/06/2026
46.60
49.23
46.41
49.09
+0.68%
3,890,376
03/05/2026
48.51
48.80
47.06
48.76
-1.92%
4,652,016
03/04/2026
50.50
50.50
48.99
49.71
-0.25%
2,382,455
03/03/2026
50.28
50.84
47.96
49.84
-11.58%
5,016,162
03/02/2026
56.65
57.27
53.88
56.37
-1.56%
3,243,206
02/27/2026
56.89
57.54
56.51
57.26
+0.55%
2,502,360
02/26/2026
55.45
57.04
54.26
56.95
+0.58%
2,470,675
02/25/2026
57.12
57.77
56.27
56.62
+2.23%
2,684,823
02/24/2026
53.48
55.60
53.14
55.38
-0.12%
2,800,295
02/23/2026
53.93
55.52
53.78
55.45
+5.34%
2,702,623
02/20/2026
51.68
52.90
50.30
52.64
+2.37%
2,532,742