GFI
Gold Fields Sp ADR (GFI)
NYSE
$35.16-$0.46 (-1.29%)
Price as of Oct 02, 2026 8:00 PM EDT
  • $31.7B
    Market Cap
  • -11.21%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    -18.94%
    Low Price$35.18
    High Price$47.11
  • 3 Months
    +2.68%
    Low Price$30.57
    High Price$47.81
  • 1 Year
    -11.21%
    Low Price$30.57
    High Price$58.56
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
35.95
36.12
35.16
35.62
-0.47%
3,697,956
10/01/2026
36.18
36.23
35.61
35.79
-0.91%
4,046,870
09/30/2026
36.67
36.68
35.89
36.12
-1.79%
3,706,595
09/29/2026
36.38
37.35
35.93
36.78
+4.55%
10,942,938
09/28/2026
34.84
35.95
34.80
35.18
-12.88%
7,085,096
09/25/2026
40.48
40.57
39.78
40.38
+1.20%
2,276,156
09/24/2026
40.41
40.41
39.27
39.90
-2.25%
3,089,816
09/23/2026
41.28
41.38
40.31
40.82
-4.98%
3,607,976
09/22/2026
42.19
43.19
41.68
42.96
+2.31%
2,322,212
09/21/2026
42.93
42.95
41.79
41.99
-1.22%
2,642,995
09/18/2026
42.74
42.88
41.93
42.51
-1.92%
3,382,799
09/17/2026
43.68
43.84
42.81
43.34
+3.29%
2,222,948
09/16/2026
43.62
43.63
41.34
41.96
-2.21%
4,096,307
09/15/2026
43.28
43.36
42.51
42.91
-0.49%
2,420,880
09/14/2026
43.17
43.63
42.62
43.12
-4.39%
2,787,891
09/11/2026
45.65
45.98
44.79
45.10
+0.92%
2,324,735
09/11/2026
$0.99 Dividend
09/10/2026
44.90
45.39
44.55
44.69
-2.87%
2,916,336
09/09/2026
46.88
47.25
45.52
46.01
-0.34%
3,301,284
09/08/2026
46.40
46.96
46.12
46.16
-0.44%
2,939,649
09/04/2026
46.59
47.33
46.31
46.37
-1.58%
4,361,971
09/03/2026
46.42
47.28
45.83
47.11
+7.21%
5,461,967
09/02/2026
45.05
45.28
43.56
43.94
+0.58%
4,237,730
09/01/2026
43.88
45.43
43.53
43.69
-3.69%
3,755,544
08/31/2026
45.45
45.59
44.42
45.36
+0.89%
4,671,909
08/28/2026
47.37
47.37
44.52
44.96
-4.25%
5,897,977
08/27/2026
46.89
47.38
46.25
46.96
+0.38%
2,507,559
08/26/2026
47.19
47.39
46.49
46.78
-2.15%
4,717,428
08/25/2026
46.85
48.03
45.89
47.81
+3.25%
3,715,768
08/25/2026
$2.08 Earnings
08/24/2026
46.73
47.20
45.68
46.30
-1.00%
3,391,465
08/21/2026
47.04
47.33
46.27
46.77
+5.19%
4,870,393
08/20/2026
42.74
44.63
42.64
44.46
+3.65%
4,294,618
08/19/2026
42.30
43.52
42.11
42.90
+7.16%
3,998,035
08/18/2026
40.61
41.02
39.83
40.03
-1.40%
3,509,634
08/17/2026
40.25
41.06
40.14
40.60
+3.13%
3,168,762
08/14/2026
38.98
39.44
38.87
39.37
+1.80%
2,004,825
08/13/2026
38.79
39.01
38.36
38.67
-2.95%
3,105,867
08/12/2026
41.50
41.50
39.76
39.84
+1.14%
3,633,612
08/11/2026
39.53
39.68
38.86
39.39
-2.02%
3,018,811
08/10/2026
39.50
40.35
38.98
40.21
+0.69%
3,666,201
08/07/2026
40.06
40.71
39.62
39.93
+9.32%
6,845,721
08/06/2026
35.71
36.93
35.70
36.53
+0.13%
4,535,239
08/05/2026
36.12
37.04
35.92
36.48
+9.32%
5,861,090
08/04/2026
33.97
34.07
33.29
33.37
+0.44%
3,565,972
08/03/2026
32.37
33.23
32.08
33.22
+4.75%
2,356,788
07/31/2026
32.10
32.38
31.19
31.72
-3.31%
3,225,247
07/30/2026
32.17
32.83
31.73
32.80
+4.00%
3,687,895
07/29/2026
31.51
32.30
31.03
31.54
-1.26%
4,231,199
07/28/2026
31.62
32.27
31.26
31.94
-0.79%
3,020,505
07/27/2026
32.32
32.42
31.50
32.19
+0.64%
2,311,307
07/24/2026
31.85
32.60
31.66
31.99
+1.30%
3,316,520
07/23/2026
31.49
32.01
31.29
31.58
-3.93%
3,289,247
07/22/2026
32.47
33.22
32.42
32.87
+4.06%
3,033,024
07/21/2026
31.21
31.69
30.62
31.59
+3.33%
2,508,740
07/20/2026
30.77
31.00
30.43
30.57
-2.31%
2,945,391
07/17/2026
30.91
31.71
30.65
31.29
-0.31%
2,780,949
07/16/2026
31.78
31.82
31.27
31.39
-2.73%
2,851,642
07/15/2026
32.28
32.71
31.50
32.27
-1.02%
4,089,548
07/14/2026
33.53
33.67
32.18
32.61
-0.60%
5,141,658
07/13/2026
33.00
33.30
32.41
32.80
-1.79%
4,237,724
07/10/2026
33.10
33.84
33.08
33.40
+0.29%
4,662,162
07/09/2026
33.43
33.53
33.00
33.30
+3.53%
4,423,101
07/08/2026
32.22
32.43
31.32
32.17
-2.11%
4,244,283
07/07/2026
33.83
34.22
32.49
32.86
-2.95%
3,476,695
07/06/2026
34.65
34.82
33.45
33.86
-2.40%
3,289,081
07/02/2026
34.55
35.05
33.95
34.69
+5.13%
4,045,543
07/01/2026
33.30
34.48
32.92
33.00
+0.42%
3,755,727
06/30/2026
33.20
33.27
32.38
32.86
+0.81%
3,603,290
06/29/2026
32.82
32.90
32.23
32.60
-0.63%
2,767,345
06/26/2026
32.71
33.32
32.54
32.80
+2.16%
4,532,979
06/25/2026
32.36
32.81
31.63
32.11
+2.95%
3,340,132
06/24/2026
30.71
31.83
30.67
31.19
-5.15%
6,291,127
06/23/2026
32.59
33.58
32.49
32.88
-2.95%
3,496,074
06/22/2026
34.09
34.44
33.73
33.88
-10.28%
5,772,566
06/18/2026
38.75
39.38
37.11
37.76
-0.75%
4,260,271
06/17/2026
39.57
40.37
37.96
38.04
-1.87%
4,624,450
06/16/2026
39.19
39.29
38.41
38.77
+0.10%
2,125,204
06/15/2026
38.74
39.37
38.28
38.73
+8.47%
4,944,073
06/12/2026
35.73
35.85
35.04
35.71
+1.67%
5,106,618
06/11/2026
32.90
35.24
32.80
35.12
+7.07%
5,128,471
06/10/2026
32.87
33.84
32.63
32.80
-5.52%
4,540,563
06/09/2026
35.56
35.77
33.62
34.72
-1.09%
4,693,176
06/08/2026
35.54
35.84
35.06
35.10
-2.02%
3,260,174
06/05/2026
37.05
37.12
35.67
35.82
-6.39%
5,335,849
06/04/2026
38.01
38.36
37.40
38.27
+3.11%
3,263,381
06/03/2026
37.35
37.80
37.04
37.12
-1.61%
2,722,507
06/02/2026
37.87
38.07
37.00
37.72
+1.45%
2,729,318
06/01/2026
37.05
37.52
36.06
37.18
-4.64%
4,309,655
05/29/2026
38.64
39.85
38.43
38.99
-0.92%
4,800,522
05/28/2026
38.01
39.98
37.46
39.36
+1.80%
2,943,328
05/27/2026
38.66
39.31
38.62
38.66
-3.96%
2,667,507
05/26/2026
39.70
40.46
39.42
40.26
+4.10%
2,369,026
05/22/2026
38.79
39.11
37.65
38.67
-1.35%
2,978,205
05/21/2026
38.85
40.00
38.61
39.20
-1.48%
2,121,793
05/20/2026
39.11
40.02
38.77
39.79
+3.75%
3,267,261
05/19/2026
38.75
38.82
37.60
38.35
-3.31%
4,340,051
05/18/2026
40.06
40.74
39.37
39.66
+0.67%
2,086,963
05/15/2026
40.65
40.67
39.37
39.39
-8.71%
4,332,179
05/14/2026
43.58
43.77
42.85
43.15
-1.50%
2,138,482